Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 50.75 | 11.1232876712 | 456.25 | 515.05 | 451.22 | 2359599 | 487.48194675 | CS |
| 4 | 32.54 | 6.85832314631 | 474.46 | 515.05 | 451.22 | 1517487 | 479.13445521 | CS |
| 12 | 40.545 | 8.69215679969 | 466.455 | 515.05 | 403.01 | 1300875 | 454.1696478 | CS |
| 26 | 132.06 | 35.2216354617 | 374.94 | 515.05 | 371.76 | 1252852 | 427.48003667 | CS |
| 52 | 147.29 | 40.9468738706 | 359.71 | 515.05 | 340.2001 | 1405241 | 400.14353005 | CS |
| 156 | 141.77 | 38.8166360923 | 365.23 | 515.05 | 283.81 | 1568560 | 388.96529196 | CS |
| 260 | 342.24 | 207.720320466 | 164.76 | 515.05 | 106.14 | 1648950 | 340.3885337 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 509.27 | 7.71 | 1.54 | 496.16 | 515.04999 | 495.65 | 2095192 |
| 1739922000 | 501.56 | 21.34 | 4.44 | 482.77 | 502.1 | 480 | 2366248 |
| 1739576400 | 480.22 | 14 | 3.00 | 469.9 | 481.14 | 467.095 | 1918388 |
| 1739490000 | 466.22 | -10.34 | -2.17 | 456.25 | 474.38 | 451.22 | 3058567 |
| 1739403600 | 476.56 | 2.26 | 0.48 | 470.95 | 477.78 | 463.97 | 2025056 |
| 1739317200 | 474.3 | 4.32 | 0.92 | 470.27 | 476.7 | 468.875 | 1488764 |
| 1739230800 | 469.98 | 4.38 | 0.94 | 470 | 471.88 | 464 | 1348731 |
| 1738971600 | 465.6 | 0.62 | 0.13 | 468.42 | 469.47 | 463 | 881637 |
| 1738885200 | 464.98 | -2.7 | -0.58 | 471.35 | 471.36 | 463.4627 | 804830 |
| 1738798800 | 467.68 | -4.59 | -0.97 | 472.51 | 473.99 | 464.71 | 1085101 |
| 1738712400 | 472.27 | 5.22 | 1.12 | 468.67 | 474.63 | 465 | 1045457 |
| 1738626000 | 467.05 | -9.51 | -2.00 | 464.15 | 469.67 | 459.14 | 1278462 |
| 1738366800 | 476.56 | -3.43 | -0.71 | 479 | 479.59 | 474.0625 | 1397903 |
| 1738280400 | 479.99 | 1.83 | 0.38 | 475 | 483.58 | 474.42 | 1122253 |
| 1738194000 | 478.16 | -1.83 | -0.38 | 481 | 482.84 | 477.325 | 976479 |
| 1738107600 | 479.99 | -4.16 | -0.86 | 482.41 | 485.84 | 476.32 | 1616881 |
| 1738021200 | 484.15 | 5.38 | 1.12 | 480 | 484.39 | 474.11 | 1408841 |
| 1737762000 | 478.77 | 19.02 | 4.14 | 474.46 | 479.48 | 473.515 | 1395980 |
| 1737675600 | 459.75 | 0 | 0.00 | 459.75 | 459.75 | 459.75 | 0 |
| 1737589200 | 459.75 | -3.4 | -0.73 | 464.6 | 464.6 | 458.57 | 1104370 |
| 1737502800 | 463.15 | 7.71 | 1.69 | 457.6 | 465.59 | 453.55 | 1706450 |
| 1737157200 | 455.44 | 16.33 | 3.72 | 453.2 | 457.2246 | 443.64 | 2315151 |
| 1737070800 | 439.11 | 10.23 | 2.39 | 431.89 | 439.87 | 428.51 | 1178990 |
| 1736984400 | 428.88 | -3.43 | -0.79 | 437.98 | 438 | 426.45 | 1421965 |
| 1736898000 | 432.31 | 2.4 | 0.56 | 430.7 | 433.44 | 427.3601 | 1222614 |
| 1736811600 | 429.91 | 21.34 | 5.22 | 407.11 | 432.27 | 406.08 | 1988742 |
| 1736552400 | 408.57 | -1.43 | -0.35 | 405.45 | 411.39 | 403.01 | 1671651 |
| 1736379600 | 410 | -3.27 | -0.79 | 410.6053 | 411.84 | 408.21 | 864631 |
| 1736293200 | 413.27 | -4.73 | -1.13 | 418.555 | 420.0995 | 412.345 | 1210361 |
| 1736206800 | 418 | -4.22 | -1.00 | 425.44 | 429.1 | 417.88 | 1054906 |
| 1735947600 | 422.22 | 4.04 | 0.97 | 419.4713 | 422.94 | 416.68 | 861587 |
| 1735861200 | 418.18 | -5.52 | -1.30 | 426.86 | 428.84 | 417.88 | 983556 |
| 1735688400 | 423.7 | -0.94 | -0.22 | 425.5 | 427.8 | 421.46 | 768937 |
| 1735602000 | 424.64 | -5.42 | -1.26 | 425.58 | 426.69 | 421.73 | 780236 |
| 1735342800 | 430.06 | -3.78 | -0.87 | 433.005 | 435.17 | 427.0901 | 720650 |
| 1735256400 | 433.84 | 1 | 0.23 | 432.76 | 435.45 | 430.21 | 444868 |
| 1735077840 | 432.84 | 0.46 | 0.11 | 430.61 | 433.59 | 428.71 | 383169 |
| 1734997200 | 432.38 | -0.11 | -0.03 | 432.63 | 432.63 | 427 | 1092065 |
| 1734738000 | 432.49 | 5.86 | 1.37 | 427.145 | 436.4975 | 426.07 | 2245895 |
| 1734651600 | 426.63 | 0.63 | 0.15 | 427.45 | 431.06 | 421.97 | 1733257 |
| 1734565200 | 426 | -17.59 | -3.97 | 445.75 | 445.75 | 424.51 | 1406000 |
| 1734478800 | 443.59 | 5.17 | 1.18 | 437 | 444.94 | 435.67 | 1332167 |
| 1734392400 | 438.42 | -2.02 | -0.46 | 439.24 | 441.4 | 436 | 951946 |
| 1734133200 | 440.44 | 0.96 | 0.22 | 439.72 | 442.12 | 437.0201 | 881442 |
| 1734046800 | 439.48 | -8.55 | -1.91 | 446.37 | 446.75 | 438.46 | 846343 |
| 1733960400 | 448.03 | 4.07 | 0.92 | 448.38 | 449.76 | 446.0822 | 1660907 |
| 1733874000 | 443.96 | -5.45 | -1.21 | 447.07 | 448.69 | 441 | 1194024 |
| 1733787600 | 449.41 | 5.41 | 1.22 | 444.8 | 453.2534 | 444.8 | 1174148 |
| 1733528400 | 444 | -4.12 | -0.92 | 446.5 | 448.05 | 442.97 | 1099174 |
| 1733442000 | 448.12 | -8.14 | -1.78 | 458.31 | 458.365 | 447.93 | 1129188 |
| 1733355600 | 456.26 | -2.99 | -0.65 | 459.89 | 462.23 | 453.3 | 1034491 |
| 1733269200 | 459.25 | -3.7 | -0.80 | 463.01 | 463.74 | 458.95 | 1143261 |
| 1733182800 | 462.95 | -2.95 | -0.63 | 463.7 | 464.225 | 458.85 | 1312322 |
| 1732917840 | 465.9 | -0.1 | -0.02 | 466.455 | 469.09 | 464.17 | 712122 |
| 1732750800 | 466 | 4.96 | 1.08 | 463.92 | 467.06 | 463.27 | 1232017 |
| 1732664400 | 461.04 | -1.65 | -0.36 | 455.8 | 463.3445 | 454.39 | 1746788 |
| 1732578000 | 462.69 | 16.04 | 3.59 | 448.82 | 469.39 | 448.82 | 3145574 |
| 1732318800 | 446.65 | 9.11 | 2.08 | 436.7544 | 447.5 | 432.21 | 2134843 |
| 1732232400 | 437.54 | 32.58 | 8.05 | 415.8 | 442.05 | 410.9593 | 4037736 |
| 1732146000 | 404.96 | 4.87 | 1.22 | 407.13 | 408.94 | 400.64 | 1468172 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
