Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.54 | 1.09353576564 | 598.06 | 607.825 | 586.525 | 598696 | 600.71009013 | CS |
| 4 | 30.49 | 5.31082893522 | 574.11 | 607.825 | 565.75 | 660827 | 588.62848072 | CS |
| 12 | -3.025 | -0.497839950627 | 607.625 | 631.8 | 558.13 | 772147 | 596.24716824 | CS |
| 26 | -1.53 | -0.252421097784 | 606.13 | 637.51 | 464.415 | 919503 | 551.67061553 | CS |
| 52 | 116.34 | 23.8274689714 | 488.26 | 637.51 | 464.415 | 810003 | 549.34731687 | CS |
| 156 | 348.34 | 135.932256302 | 256.26 | 637.51 | 252.6147 | 924035 | 420.10659756 | CS |
| 260 | 456.63 | 308.596337095 | 147.97 | 637.51 | 112.6 | 1185622 | 284.00833097 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 604.6 | 1.42 | 0.24 | 605.98 | 611.30999 | 604.11 | 472215 |
| 1738194000 | 603.17999 | 0.23 | 0.04 | 604.55999 | 605.67999 | 596.49 | 556077 |
| 1738107600 | 602.95 | -1.48 | -0.24 | 606.26 | 607.825 | 597.09 | 601098 |
| 1738021200 | 604.42999 | 12.85 | 2.17 | 596.75 | 604.86 | 592.5243 | 667673 |
| 1737762000 | 591.58 | 7.2 | 1.23 | 598.05999 | 598.05999 | 586.525 | 569934 |
| 1737675600 | 584.38 | 0 | 0.00 | 584.38 | 584.38 | 584.38 | 0 |
| 1737589200 | 584.38 | -1.7 | -0.29 | 588 | 588 | 577.91 | 770857 |
| 1737502800 | 586.08 | -6.49 | -1.10 | 595.22 | 598 | 581.9 | 985379 |
| 1737157200 | 592.57 | -2.62 | -0.44 | 594.46 | 598.01 | 586.54 | 686348 |
| 1737070800 | 595.19 | 11.74 | 2.01 | 583.2 | 595.79 | 581.48 | 582455 |
| 1736984400 | 583.45 | -10.28 | -1.73 | 592.28 | 595.32 | 577.91999 | 722347 |
| 1736898000 | 593.73 | 8.65 | 1.48 | 586.47 | 594.59 | 580.76 | 857280 |
| 1736811600 | 585.08 | 3.34 | 0.57 | 581.41999 | 589.08 | 572.4 | 590187 |
| 1736552400 | 581.74 | -8.52 | -1.44 | 588.97 | 592.32 | 581.01 | 597054 |
| 1736379600 | 590.26 | 5.02 | 0.86 | 587.49 | 590.91999 | 584.29 | 526104 |
| 1736293200 | 585.24 | 4.81 | 0.83 | 582.85 | 588.51 | 581.46 | 652660 |
| 1736206800 | 580.42999 | 2.99 | 0.52 | 577 | 588.54999 | 576.25 | 835669 |
| 1735947600 | 577.44 | 11.23 | 1.98 | 569.98 | 579.96 | 568.2296 | 708130 |
| 1735861200 | 566.21 | -3.7 | -0.65 | 572.79 | 574.975 | 565.75 | 373169 |
| 1735688400 | 569.91 | -0.84 | -0.15 | 572.77 | 576.6199 | 567.16999 | 440924 |
| 1735602000 | 570.75 | -5.89 | -1.02 | 573.03 | 576.02 | 569.09 | 416703 |
| 1735342800 | 576.64 | -1.79 | -0.31 | 575.57 | 582.7372 | 574.16999 | 361792 |
| 1735256400 | 578.42999 | -0.7 | -0.12 | 576.75 | 580.595 | 576.45039 | 355252 |
| 1735077840 | 579.13 | 2.37 | 0.41 | 576.76 | 580.79 | 573.105 | 241663 |
| 1734997200 | 576.76 | -2.98 | -0.51 | 579.96 | 579.96 | 569.63 | 517106 |
| 1734738000 | 579.74 | 0.52 | 0.09 | 580.01 | 583.92999 | 570.37 | 2058305 |
| 1734651600 | 579.22 | 8.24 | 1.44 | 571.6 | 580.13 | 565.97 | 1132717 |
| 1734565200 | 570.98 | 8.2 | 1.46 | 564.14 | 575.23 | 558.36 | 1130669 |
| 1734478800 | 562.78 | -7.29 | -1.28 | 567.07 | 568.17999 | 558.13 | 1050132 |
| 1734392400 | 570.07 | -6.17 | -1.07 | 577 | 585.5 | 566.241 | 1031734 |
| 1734133200 | 576.24 | -3.05 | -0.53 | 580.32 | 582.095 | 575.355 | 509039 |
| 1734046800 | 579.29 | 2.6 | 0.45 | 579.82 | 584.65 | 575.86 | 763077 |
| 1733960400 | 576.69 | -7.27 | -1.24 | 583.32 | 583.95 | 571.29999 | 1093719 |
| 1733874000 | 583.96 | -7.94 | -1.34 | 590.66 | 592.04999 | 582.16 | 703934 |
| 1733787600 | 591.9 | -11.63 | -1.93 | 602.80999 | 603.95 | 584.52 | 970515 |
| 1733528400 | 603.53 | -3.99 | -0.66 | 607.52 | 608.95 | 602.155 | 730577 |
| 1733442000 | 607.52 | -4.47 | -0.73 | 610.62 | 610.62 | 599.29 | 846375 |
| 1733355600 | 611.99 | -5.96 | -0.96 | 617.46 | 620.17999 | 609.63 | 925428 |
| 1733269200 | 617.95 | -3.34 | -0.54 | 625.91 | 627.83 | 617.89 | 619579 |
| 1733182800 | 621.29 | -7.21 | -1.15 | 625.48 | 628.16 | 618.41999 | 560136 |
| 1732917840 | 628.5 | 2.12 | 0.34 | 626.36 | 630.71 | 624.25 | 397631 |
| 1732750800 | 626.38 | 1.38 | 0.22 | 626.55999 | 631.4 | 624.79999 | 543197 |
| 1732664400 | 625 | 8.27 | 1.34 | 616.73 | 625.53 | 614.28 | 551019 |
| 1732578000 | 616.73 | -6.46 | -1.04 | 624.08 | 628.99 | 615.48 | 1829674 |
| 1732318800 | 623.19 | -5.08 | -0.81 | 630.24 | 632.59 | 622.07 | 512757 |
| 1732232400 | 628.27 | 7.13 | 1.15 | 622.11 | 629.73 | 616.9801 | 499065 |
| 1732146000 | 621.14 | 5.49 | 0.89 | 617.76 | 622.7 | 614.0705 | 484844 |
| 1732059600 | 615.65 | 0.05 | 0.01 | 613.88 | 617.95 | 608.23 | 592790 |
| 1731973200 | 615.6 | 9.31 | 1.54 | 606.47 | 617.51 | 606.29 | 628300 |
| 1731714000 | 606.29 | -3.87 | -0.63 | 610 | 614.115 | 604.29 | 1008160 |
| 1731627600 | 610.16 | -14.44 | -2.31 | 619.54 | 623.03 | 609.51 | 749303 |
| 1731541200 | 624.6 | 6.94 | 1.12 | 618.71 | 628.26 | 616.625 | 635915 |
| 1731454800 | 617.66 | 2.07 | 0.34 | 615.73 | 624.265 | 613.30999 | 1012804 |
| 1731368400 | 615.59 | 2.59 | 0.42 | 611.21 | 627.42499 | 611.21 | 1237147 |
| 1731109200 | 613 | 5.49 | 0.90 | 598.86 | 618.58 | 593.27 | 1270392 |
| 1731022800 | 607.51 | 58.2 | 10.60 | 609.01 | 616.505 | 573.735 | 2465085 |
| 1730936400 | 549.30999 | 24.03 | 4.57 | 536.99 | 549.78 | 530.39 | 1669647 |
| 1730850000 | 525.28 | -0.66 | -0.13 | 526.42999 | 529.5 | 520.2 | 841780 |
| 1730763600 | 525.94 | -0.4 | -0.08 | 525.85 | 528.22 | 522.45 | 1276148 |
| 1730500800 | 526.34 | 25.75 | 5.14 | 507.47 | 526.91 | 507.47 | 1507936 |
| 1730414400 | 500.59 | 1.25 | 0.25 | 500.3 | 509.785 | 498.32 | 1012075 |
