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 | 35.08 | 8.50259343642 | 412.58 | 449.56 | 412.58 | 113706 | 435.02953839 | CS |
| 4 | 36.6 | 8.90380966282 | 411.06 | 449.56 | 411.06 | 115296 | 424.39655481 | CS |
| 12 | 97.2 | 27.7349768875 | 350.46 | 449.56 | 344.92 | 133686 | 409.78311013 | CS |
| 26 | 137.16 | 44.1739130435 | 310.5 | 449.56 | 298.92 | 131884 | 380.79390057 | CS |
| 52 | 180.62 | 67.6378070701 | 267.04 | 449.56 | 255.73 | 133922 | 332.43450832 | CS |
| 156 | 264.36 | 144.222585925 | 183.3 | 449.56 | 136.16 | 158807 | 240.72813221 | CS |
| 260 | 345.25 | 337.125280734 | 102.41 | 449.56 | 26.255 | 185057 | 180.23057993 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 447.66 | 2.86 | 0.64 | 448.03 | 449.58 | 444.88 | 95883 |
| 1737070800 | 444.8 | -2.19 | -0.49 | 445.54 | 446.925 | 442.555 | 75959 |
| 1736984400 | 446.99 | 10.77 | 2.47 | 443.1 | 449.56 | 443.1 | 134494 |
| 1736898000 | 436.22 | 7.94 | 1.85 | 430 | 436.69 | 428.86 | 128202 |
| 1736811600 | 428.28 | 7.38 | 1.75 | 415.03 | 428.99 | 415.03 | 100904 |
| 1736552400 | 420.9 | 0.2 | 0.05 | 412.58 | 421.955 | 412.58 | 128973 |
| 1736379600 | 420.7 | 1.1 | 0.26 | 414.45 | 421.435 | 414.45 | 105194 |
| 1736293200 | 419.6 | 0.34 | 0.08 | 420.79 | 422.315 | 415.43 | 110986 |
| 1736206800 | 419.26 | 0.71 | 0.17 | 420.75 | 426.93 | 418.49 | 109798 |
| 1735947600 | 418.55 | 2.3 | 0.55 | 420.77 | 421.53 | 414.74 | 104622 |
| 1735861200 | 416.25 | -5.23 | -1.24 | 421.58 | 427.85 | 416.12 | 113593 |
| 1735688400 | 421.48 | 2.37 | 0.57 | 421.32 | 428.29 | 419.99 | 83290 |
| 1735602000 | 419.11 | -4.03 | -0.95 | 416.32 | 423.18 | 416.32 | 78514 |
| 1735342800 | 423.14 | -6.15 | -1.43 | 425.4 | 426.255 | 418.84 | 59680 |
| 1735256400 | 429.29 | 3.11 | 0.73 | 422.73 | 430.14 | 422.73 | 49667 |
| 1735077840 | 426.18 | 7.72 | 1.84 | 418.95 | 426.97 | 415.8 | 38133 |
| 1734997200 | 418.46 | -1.53 | -0.36 | 416.82 | 423.8579 | 412.815 | 150433 |
| 1734738000 | 419.99 | 5.09 | 1.23 | 411.06 | 423.91 | 411.06 | 387593 |
| 1734651600 | 414.9 | 3.89 | 0.95 | 418.12 | 420.945 | 411.55 | 185807 |
| 1734565200 | 411.01 | -10.47 | -2.48 | 426.22 | 428.56 | 410.99 | 252878 |
| 1734478800 | 421.48 | -5.73 | -1.34 | 423.64 | 428.8648 | 420.83 | 140439 |
| 1734392400 | 427.21 | 0.11 | 0.03 | 427.36 | 431.825 | 424.48 | 88497 |
| 1734133200 | 427.1 | 2.1 | 0.49 | 427.95 | 428.735 | 420.96 | 117296 |
| 1734046800 | 425 | 0.27 | 0.06 | 425.6 | 428.76 | 423.145 | 65822 |
| 1733960400 | 424.73 | 0.17 | 0.04 | 428.56 | 429.39 | 423.93 | 117532 |
| 1733874000 | 424.56 | -0.13 | -0.03 | 430.44 | 430.44 | 420.72 | 141957 |
| 1733787600 | 424.69 | -5.8 | -1.35 | 429.64 | 435.16 | 424.145 | 104968 |
| 1733528400 | 430.49 | 2.09 | 0.49 | 433.75 | 435.73 | 427.75 | 80534 |
| 1733442000 | 428.4 | -6.6 | -1.52 | 436.83 | 437.6 | 428.29 | 122408 |
| 1733355600 | 435 | 2.98 | 0.69 | 435.29 | 438.77 | 431.88 | 110209 |
| 1733269200 | 432.02 | 4.21 | 0.98 | 429.86 | 436.15 | 425.77 | 127721 |
| 1733182800 | 427.81 | 2.01 | 0.47 | 423.79 | 431.93 | 409.6 | 111689 |
| 1732917840 | 425.8 | -1.96 | -0.46 | 428.26 | 434.48 | 425.23 | 47696 |
| 1732750800 | 427.76 | -4.2 | -0.97 | 437.24 | 437.58 | 423.895 | 68348 |
| 1732664400 | 431.96 | -1.25 | -0.29 | 427.92 | 432.39 | 424.16 | 178468 |
| 1732578000 | 433.21 | 12.07 | 2.87 | 425 | 440.32 | 425 | 215194 |
| 1732318800 | 421.14 | 12.48 | 3.05 | 413.06 | 422.92 | 413.06 | 85892 |
| 1732232400 | 408.66 | 6.93 | 1.73 | 405.26 | 411.655 | 400 | 317636 |
| 1732146000 | 401.73 | 0.48 | 0.12 | 402.09 | 404.13 | 399.11 | 161852 |
| 1732059600 | 401.25 | -0.86 | -0.21 | 399.02 | 402.76 | 395.145 | 79275 |
| 1731973200 | 402.11 | -12.7 | -3.06 | 412.26 | 417.07 | 401.77 | 150388 |
| 1731714000 | 414.81 | 3.85 | 0.94 | 413.77 | 417.03 | 407.375 | 101362 |
| 1731627600 | 410.96 | -6.38 | -1.53 | 418.88 | 422.28 | 408.54 | 128097 |
| 1731541200 | 417.34 | 11.57 | 2.85 | 407.92 | 421.09 | 407.92 | 108511 |
| 1731454800 | 405.77 | -6.9 | -1.67 | 414.55 | 417.98 | 404.7 | 154233 |
| 1731368400 | 412.67 | 10.6 | 2.64 | 405.01 | 413.8 | 400.7814 | 149721 |
| 1731109200 | 402.07 | -0.72 | -0.18 | 403.61 | 408.5559 | 399.72 | 124778 |
| 1731022800 | 402.79 | -4.59 | -1.13 | 405.22 | 413.36 | 402.59 | 136246 |
| 1730936400 | 407.38 | 30.97 | 8.23 | 401.4 | 413.21 | 397.9 | 237404 |
| 1730850000 | 376.41 | 8.23 | 2.24 | 364.69 | 376.71 | 364.69 | 105165 |
| 1730763600 | 368.18 | 5.84 | 1.61 | 359.77 | 369.11 | 359.77 | 116713 |
| 1730500800 | 362.34 | -1.98 | -0.54 | 363.8 | 368.65 | 360.21 | 136270 |
| 1730414400 | 364.32 | -13.59 | -3.60 | 376.45 | 376.45 | 364.32 | 207672 |
| 1730328000 | 377.91 | 22.89 | 6.45 | 356.11 | 390.83 | 356.11 | 261528 |
| 1730241600 | 355.02 | 2.17 | 0.61 | 348.75 | 357.975 | 348 | 213421 |
| 1730155200 | 352.85 | 6.28 | 1.81 | 349.66 | 354.605 | 349.61 | 180176 |
| 1729896000 | 346.57 | -4.02 | -1.15 | 350.46 | 350.59 | 344.92 | 92566 |
| 1729809600 | 350.59 | 1.71 | 0.49 | 351.74 | 354.22 | 346.0801 | 108899 |
| 1729723200 | 348.88 | 4.19 | 1.22 | 342.72 | 354.315 | 342.72 | 124256 |
| 1729636800 | 344.69 | -5.05 | -1.44 | 348.53 | 351.0275 | 344.38 | 98673 |
| 1729550400 | 349.74 | -12.18 | -3.37 | 362.73 | 363.5 | 349.74 | 120565 |
| 1729291200 | 361.92 | -3.45 | -0.94 | 367.42 | 367.42 | 359.63 | 80100 |
