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 | 2.9 | 0.512729844413 | 565.6 | 570.7 | 561.47 | 2038276 | 567.18665662 | CS |
| 4 | 34.43 | 6.44672046735 | 534.07 | 576.94 | 531.655 | 2614332 | 559.5978091 | CS |
| 12 | 36.18 | 6.79666366096 | 532.32 | 576.94 | 499.92 | 2525155 | 536.38249653 | CS |
| 26 | 100.37 | 21.4406254673 | 468.13 | 576.94 | 461.9 | 2444881 | 517.18213234 | CS |
| 52 | 115.14 | 25.3970354685 | 453.36 | 576.94 | 428.86 | 2453292 | 486.62979923 | CS |
| 156 | 203.5 | 55.7534246575 | 365 | 576.94 | 276.87 | 2703019 | 401.26463351 | CS |
| 260 | 222.76 | 64.4299184358 | 345.74 | 576.94 | 199.99 | 3427615 | 362.21674126 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 568.5 | -0.11 | -0.02 | 567.49 | 570.7 | 566.645 | 2458590 |
| 1739922000 | 568.61 | 3.85 | 0.68 | 565.565 | 568.63 | 561.515 | 2064761 |
| 1739576400 | 564.76 | -1.55 | -0.27 | 566.27 | 569.24 | 564.13 | 1926559 |
| 1739490000 | 566.30999 | 1.71 | 0.30 | 565.6 | 567.39 | 561.47 | 1702979 |
| 1739403600 | 564.6 | -0.1 | -0.02 | 562.01 | 564.75 | 559.44 | 1720929 |
| 1739317200 | 564.7 | -0.79 | -0.14 | 566.67999 | 566.67999 | 559.2201 | 1846308 |
| 1739230800 | 565.49 | 2.74 | 0.49 | 565.25 | 567.27 | 561 | 2357426 |
| 1738971600 | 562.75 | -4.41 | -0.78 | 568.05999 | 570.04999 | 561.78 | 2007650 |
| 1738885200 | 567.16 | 0.87 | 0.15 | 566.36 | 569.75 | 564.54 | 1738425 |
| 1738798800 | 566.29 | 7.18 | 1.28 | 560.13 | 566.87 | 559.79999 | 2405026 |
| 1738712400 | 559.11 | -4.84 | -0.86 | 572.5 | 572.5 | 557.58 | 2638411 |
| 1738626000 | 563.95 | 8.52 | 1.53 | 552.64 | 565 | 551.07 | 3195482 |
| 1738366800 | 555.42999 | -10.58 | -1.87 | 564.6 | 565.54 | 554.64 | 4504145 |
| 1738280400 | 566.01 | 17.21 | 3.14 | 555 | 576.94 | 554.53 | 5920652 |
| 1738194000 | 548.79999 | 1.44 | 0.26 | 547 | 550.61 | 546.5 | 2546350 |
| 1738107600 | 547.36 | -0.28 | -0.05 | 545.265 | 551.5519 | 542.66 | 2680403 |
| 1738021200 | 547.64 | 14.15 | 2.65 | 533.58 | 547.99 | 531.655 | 3040452 |
| 1737762000 | 533.49 | 6.31 | 1.20 | 534.07 | 536.05999 | 532.15 | 2457533 |
| 1737675600 | 527.17999 | 0 | 0.00 | 527.17999 | 527.17999 | 527.17999 | 0 |
| 1737589200 | 527.17999 | -0.88 | -0.17 | 528 | 530.29999 | 526.6473 | 1965972 |
| 1737502800 | 528.05999 | 3.36 | 0.64 | 526.66 | 529.98 | 526.66 | 2700224 |
| 1737157200 | 524.7 | 1.56 | 0.30 | 522 | 528.13 | 521.01 | 2373851 |
| 1737070800 | 523.14 | 0.79 | 0.15 | 523.62 | 527.12 | 520.72 | 3272345 |
| 1736984400 | 522.35 | 13.33 | 2.62 | 515 | 523.77 | 513.73 | 3017251 |
| 1736898000 | 509.02 | 4.11 | 0.81 | 507.07 | 509.39 | 504.21 | 2704306 |
| 1736811600 | 504.91 | 0.24 | 0.05 | 502.37 | 506.15 | 499.92 | 2885545 |
| 1736552400 | 504.67 | -11.73 | -2.27 | 512.12 | 513.76 | 503.36 | 2815193 |
| 1736379600 | 516.4 | 5 | 0.98 | 511.3 | 517.45 | 511.3 | 2439328 |
| 1736293200 | 511.4 | -0.53 | -0.10 | 513.45 | 516.33 | 511.075 | 2211811 |
| 1736206800 | 511.93 | -9.43 | -1.81 | 522.5 | 522.5 | 511.01 | 2916231 |
| 1735947600 | 521.36 | -1.04 | -0.20 | 522.53 | 524.46 | 517.67999 | 1627444 |
| 1735861200 | 522.4 | -4.17 | -0.79 | 529.19 | 530.55999 | 517.66 | 2818756 |
| 1735688400 | 526.57 | 1.02 | 0.19 | 527.66999 | 529.19 | 525.55999 | 1941204 |
| 1735602000 | 525.54999 | -6.65 | -1.25 | 527 | 528.5652 | 521.33 | 2101650 |
| 1735342800 | 532.2 | -3.95 | -0.74 | 533.61 | 537.55999 | 530.79999 | 1541841 |
| 1735256400 | 536.15 | 0.44 | 0.08 | 533.72 | 537.7 | 532.91999 | 1109612 |
| 1735077840 | 535.71 | 6.75 | 1.28 | 528.62 | 535.74 | 527.83 | 955570 |
| 1734997200 | 528.96 | 0.93 | 0.18 | 525.83 | 529.3999 | 521.13 | 2269623 |
| 1734738000 | 528.03 | 4.75 | 0.91 | 522 | 532.08 | 519.41999 | 7316160 |
| 1734651600 | 523.28 | 3.32 | 0.64 | 526 | 529.22 | 522.2 | 3046727 |
| 1734565200 | 519.96 | -11.05 | -2.08 | 531.6 | 537.13 | 519.71 | 3189884 |
| 1734478800 | 531.01 | 0.7 | 0.13 | 529.4 | 531.78 | 524.87 | 4055796 |
| 1734392400 | 530.30999 | 1.31 | 0.25 | 532 | 535 | 528.995 | 2929760 |
| 1734133200 | 529 | -3.41 | -0.64 | 533.87 | 534.67999 | 528.91 | 1608168 |
| 1734046800 | 532.41 | -2.04 | -0.38 | 536.29 | 536.75 | 531.97 | 1859524 |
| 1733960400 | 534.45 | 5.44 | 1.03 | 531.08 | 535.89 | 527.27009 | 2181226 |
| 1733874000 | 529.01 | 6.19 | 1.18 | 524.36 | 529.66 | 520.2201 | 2000221 |
| 1733787600 | 522.82 | -5.75 | -1.09 | 529.02 | 531.59 | 521.875 | 2941787 |
| 1733528400 | 528.57 | 3.8 | 0.72 | 522.92999 | 531 | 522.5 | 2122572 |
| 1733442000 | 524.77 | 3.63 | 0.70 | 524.6 | 527.47 | 522.16999 | 2588770 |
| 1733355600 | 521.14 | -5.04 | -0.96 | 523.64 | 526.275 | 518.16999 | 2629474 |
| 1733269200 | 526.17999 | -5.18 | -0.97 | 533.87 | 534.82 | 525.96 | 2319493 |
| 1733182800 | 531.36 | -1.58 | -0.30 | 532.92999 | 534.82 | 526.23 | 2355137 |
| 1732917840 | 532.94 | 0.56 | 0.11 | 533.01 | 535.7699 | 530.025 | 1760568 |
| 1732750800 | 532.38 | 3.9 | 0.74 | 529.04999 | 533.62 | 526.58 | 2086094 |
| 1732664400 | 528.48 | 1.88 | 0.36 | 527.9 | 530.6499 | 525.05999 | 2326785 |
| 1732578000 | 526.6 | 5.74 | 1.10 | 521.48 | 528.25 | 521.35 | 4481559 |
| 1732318800 | 520.86 | 5.76 | 1.12 | 518.04 | 521.705 | 516.17999 | 3130438 |
| 1732232400 | 515.1 | 2.56 | 0.50 | 513.61 | 520.12 | 511.58 | 3077370 |
| 1732146000 | 512.54 | -6.92 | -1.33 | 521.53 | 522.5 | 511 | 2409515 |
