Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24.24 | 3.76537840189 | 643.76 | 672.19 | 639.105 | 2228055 | 658.00156469 | CS |
| 4 | 34.5 | 5.44593528019 | 633.5 | 672.19 | 622.48 | 2311198 | 645.39795554 | CS |
| 12 | 60.415 | 9.94346470041 | 607.585 | 672.19 | 544.49 | 2163277 | 608.98145456 | CS |
| 26 | 163 | 32.2772277228 | 505 | 672.19 | 457.48 | 2041639 | 565.27728649 | CS |
| 52 | 284.56 | 74.2123930732 | 383.44 | 672.19 | 380.85 | 2171729 | 499.2272241 | CS |
| 156 | 325.54 | 95.0592769959 | 342.46 | 672.19 | 277.84 | 2325105 | 386.50566891 | CS |
| 260 | 433 | 184.255319149 | 235 | 672.19 | 130.85 | 2681709 | 333.84142406 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 668.15 | -4.04 | -0.60 | 669.08 | 671.04 | 663.28 | 1953562 |
| 1739922000 | 672.19 | 11.64 | 1.76 | 662.59 | 672.19 | 661.02 | 2350279 |
| 1739576400 | 660.54999 | 11.6 | 1.79 | 650.7 | 663.2599 | 650.32 | 2235712 |
| 1739490000 | 648.95 | -0.05 | -0.01 | 651.83 | 653.04999 | 640.5101 | 2030283 |
| 1739403600 | 649 | 1.76 | 0.27 | 643.76 | 650.47 | 639.105 | 2295519 |
| 1739317200 | 647.24 | -3.29 | -0.51 | 646.78 | 649.035 | 643.599 | 2711472 |
| 1739230800 | 650.53 | -5.37 | -0.82 | 659.85 | 662.49 | 644.25 | 2351501 |
| 1738971600 | 655.9 | -2.32 | -0.35 | 661.91 | 663.87 | 653.16 | 2615013 |
| 1738885200 | 658.22 | 12.77 | 1.98 | 650 | 658.85 | 648.9401 | 2438754 |
| 1738798800 | 645.45 | 11.27 | 1.78 | 638 | 646.4094 | 635.53 | 1907575 |
| 1738712400 | 634.17999 | 1.81 | 0.29 | 632.5 | 637.665 | 629.09 | 1742982 |
| 1738626000 | 632.37 | -8.03 | -1.25 | 626 | 638.48 | 622.48 | 2099987 |
| 1738366800 | 640.4 | -5.3 | -0.82 | 650 | 650 | 637.44 | 1959539 |
| 1738280400 | 645.7 | 8.32 | 1.31 | 644.49 | 649.52 | 641 | 1802350 |
| 1738194000 | 637.38 | -0.42 | -0.07 | 638.45 | 649 | 636.41 | 1914459 |
| 1738107600 | 637.79999 | 4.52 | 0.71 | 632.2 | 639.08 | 631.80999 | 2331507 |
| 1738021200 | 633.28 | -3.62 | -0.57 | 625 | 635.705 | 624.46 | 3295902 |
| 1737762000 | 636.9 | 4.17 | 0.66 | 630 | 640.6 | 628.95989 | 3143917 |
| 1737675600 | 632.73 | 0 | 0.00 | 632.73 | 632.73 | 632.73 | 0 |
| 1737589200 | 632.73 | -2.01 | -0.32 | 633.5 | 635.6 | 629.7073 | 2588267 |
| 1737502800 | 634.74 | 8.8 | 1.41 | 613 | 635.42999 | 609 | 4700110 |
| 1737157200 | 625.94 | 12.95 | 2.11 | 617.80999 | 627 | 613 | 3404194 |
| 1737070800 | 612.99 | 7.07 | 1.17 | 608.66999 | 616.84 | 606 | 3224299 |
| 1736984400 | 605.91999 | 34.39 | 6.02 | 597.04 | 609.41 | 593 | 5118026 |
| 1736898000 | 571.53 | 8.58 | 1.52 | 569.25 | 573.59 | 565.2 | 2217534 |
| 1736811600 | 562.95 | 2.95 | 0.53 | 558.64 | 566.1934 | 556.76 | 1860873 |
| 1736552400 | 560 | -20.02 | -3.45 | 577.91 | 577.91 | 558.01 | 2816915 |
| 1736379600 | 580.02 | -0.1 | -0.02 | 581.04 | 581.33 | 572.66999 | 1512376 |
| 1736293200 | 580.12 | -3.27 | -0.56 | 587.11 | 588.28 | 568.4 | 2021316 |
| 1736206800 | 583.39 | 3.26 | 0.56 | 584.47 | 593.65 | 579.815 | 2254310 |
| 1735947600 | 580.13 | 5.16 | 0.90 | 580.9 | 582.14 | 571.7301 | 1422281 |
| 1735861200 | 574.97 | 2.35 | 0.41 | 579.30999 | 584.30999 | 569.74 | 2230181 |
| 1735688400 | 572.62 | -0.93 | -0.16 | 575.07 | 576.91999 | 570.395 | 1055766 |
| 1735602000 | 573.54999 | -2.63 | -0.46 | 567.45 | 576.0199 | 565.1 | 1264930 |
| 1735342800 | 576.17999 | -5.05 | -0.87 | 577.11 | 581.95989 | 571.35 | 1485975 |
| 1735256400 | 581.23 | -1.56 | -0.27 | 579.66 | 582.59 | 577.5 | 1095561 |
| 1735077840 | 582.79 | 12.01 | 2.10 | 573 | 582.79 | 571.36 | 913409 |
| 1734997200 | 570.78 | 4.68 | 0.83 | 568 | 571.64 | 561.79999 | 1518235 |
| 1734738000 | 566.1 | 12.11 | 2.19 | 554.94 | 572.9 | 553.38 | 4513408 |
| 1734651600 | 553.99 | 3.74 | 0.68 | 560.21 | 567 | 553.6 | 2754571 |
| 1734565200 | 550.25 | -24.43 | -4.25 | 577.49 | 579.4679 | 544.49 | 3273468 |
| 1734478800 | 574.67999 | -11.65 | -1.99 | 580.84 | 581.61 | 572.2922 | 2314183 |
| 1734392400 | 586.33 | 0.85 | 0.15 | 588 | 588.27 | 578.7 | 1733150 |
| 1734133200 | 585.48 | -6.13 | -1.04 | 594 | 595 | 585.08 | 1215123 |
| 1734046800 | 591.61 | -0.95 | -0.16 | 591.88 | 596.3202 | 588.61 | 1218374 |
| 1733960400 | 592.55999 | 7.53 | 1.29 | 590.12 | 593.71 | 586.9 | 2194483 |
| 1733874000 | 585.03 | -9.09 | -1.53 | 590.86 | 596.27 | 583.76 | 2600077 |
| 1733787600 | 594.12 | -5.56 | -0.93 | 598.99 | 602.9999 | 593.72 | 1664315 |
| 1733528400 | 599.67999 | 2.88 | 0.48 | 597.16 | 600 | 594.37 | 1455199 |
| 1733442000 | 596.79999 | -1.91 | -0.32 | 600.53 | 606.55999 | 596.35 | 1685711 |
| 1733355600 | 598.71 | -3.37 | -0.56 | 603 | 604.277 | 596.76 | 1617408 |
| 1733269200 | 602.08 | 0.37 | 0.06 | 608.96 | 611.41999 | 600.79999 | 1716825 |
| 1733182800 | 601.71 | -6.86 | -1.13 | 608 | 611.91 | 601.29999 | 1803247 |
| 1732917840 | 608.57 | 3.14 | 0.52 | 608.9 | 612.7299 | 607.0641 | 1188312 |
| 1732750800 | 605.42999 | -0.07 | -0.01 | 607.67999 | 612.25 | 603.275 | 1424292 |
| 1732664400 | 605.5 | 2.47 | 0.41 | 599.24 | 607.19 | 593 | 2841304 |
| 1732578000 | 603.03 | 0.25 | 0.04 | 608.62 | 611.29999 | 598.83 | 2947753 |
| 1732318800 | 602.78 | 6.67 | 1.12 | 596.22 | 603.94 | 594.44 | 1733805 |
| 1732232400 | 596.11 | 14.18 | 2.44 | 585.72 | 600.7 | 584.51 | 2281945 |
| 1732146000 | 581.92999 | 0.55 | 0.09 | 583.83 | 587.79999 | 576.62 | 1528745 |
