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 | 10.61 | 2.45187530331 | 432.73 | 443.34 | 418.99 | 850136 | 424.80371604 | CS |
| 4 | -29.5 | -6.23889687844 | 472.84 | 485.97 | 418.99 | 871816 | 447.4654013 | CS |
| 12 | -49.15 | -9.979898069 | 492.49 | 495 | 418.99 | 872555 | 460.69398696 | CS |
| 26 | 9.38 | 2.16148953821 | 433.96 | 507.82 | 418.99 | 786683 | 463.07499041 | CS |
| 52 | 114.52 | 34.8275652333 | 328.82 | 507.82 | 328.07 | 725141 | 420.4358533 | CS |
| 156 | 224.02 | 102.142987416 | 219.32 | 507.82 | 195.175 | 733594 | 314.86414383 | CS |
| 260 | 278.45 | 168.870155861 | 164.89 | 507.82 | 113 | 835420 | 249.64577911 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 440.22 | 10.67 | 2.48 | 433.75 | 441.63 | 430.97 | 1619927 |
| 1740699600 | 429.55 | 3.28 | 0.77 | 426.81 | 432.73 | 426.385 | 827302 |
| 1740613200 | 426.27 | -0.2 | -0.05 | 424.82 | 429.82 | 424.76 | 638060 |
| 1740526800 | 426.47 | 5.77 | 1.37 | 424.46 | 428.44 | 421.51 | 892877 |
| 1740440400 | 420.7 | -1.2 | -0.28 | 421.05 | 424.25 | 418.99 | 712388 |
| 1740181200 | 421.9 | -12.61 | -2.90 | 432.73 | 433.16 | 420.14 | 1180052 |
| 1740094800 | 434.51 | -4.57 | -1.04 | 439.07 | 439.52 | 430.16 | 988040 |
| 1740008400 | 439.08 | 13.1 | 3.08 | 426 | 439.31 | 426 | 1397351 |
| 1739922000 | 425.98 | -12.16 | -2.78 | 434.96 | 439.64 | 423.79 | 1674027 |
| 1739576400 | 438.14 | -27.91 | -5.99 | 471.05 | 472.58 | 436.83 | 1521276 |
| 1739490000 | 466.05 | -0.85 | -0.18 | 467.02 | 470.59 | 461.39 | 1369303 |
| 1739403600 | 466.9 | -7.68 | -1.62 | 465 | 472.62 | 463.27 | 718640 |
| 1739317200 | 474.58 | -7.18 | -1.49 | 481 | 481 | 473.01 | 551918 |
| 1739230800 | 481.76 | 2.45 | 0.51 | 480 | 484.73 | 478.7275 | 634741 |
| 1738971600 | 479.31 | -2.79 | -0.58 | 484.85 | 485.97 | 478.33 | 426640 |
| 1738885200 | 482.1 | 1.08 | 0.22 | 482.05 | 483.175 | 478.2901 | 345926 |
| 1738798800 | 481.02 | 9.64 | 2.05 | 475.47 | 481.22 | 471.5 | 491651 |
| 1738712400 | 471.38 | -1.99 | -0.42 | 470.03 | 473.54 | 468.745 | 621612 |
| 1738626000 | 473.37 | 4.12 | 0.88 | 465.47 | 474.1 | 463.2 | 888490 |
| 1738366800 | 469.25 | -3.36 | -0.71 | 472.84 | 473.89 | 467.313 | 684219 |
| 1738280400 | 472.61 | 9.2 | 1.99 | 470.05 | 475.105 | 468.5293 | 537683 |
| 1738194000 | 463.41 | -1.83 | -0.39 | 465.94 | 469.84 | 463.26 | 629162 |
| 1738107600 | 465.24 | -3.03 | -0.65 | 468.28 | 471.1 | 463.4577 | 704701 |
| 1738021200 | 468.27 | -10.91 | -2.28 | 476.58 | 482.15 | 465.72 | 1315553 |
| 1737762000 | 479.18 | 7.26 | 1.54 | 474.31 | 480.805 | 474.31 | 864013 |
| 1737675600 | 471.92 | 0 | 0.00 | 471.92 | 471.92 | 471.92 | 0 |
| 1737589200 | 471.92 | 4.08 | 0.87 | 468.74 | 475.2 | 468.095 | 832441 |
| 1737502800 | 467.84 | 2.98 | 0.64 | 466.56 | 468.17 | 464.82 | 973955 |
| 1737157200 | 464.86 | 2.16 | 0.47 | 468.42 | 468.42 | 462.89 | 620782 |
| 1737070800 | 462.7 | 2.62 | 0.57 | 462.68 | 465.64 | 461.12 | 460565 |
| 1736984400 | 460.08 | -0.76 | -0.16 | 462.88 | 464.999 | 457.1 | 812050 |
| 1736898000 | 460.84 | 4.07 | 0.89 | 457 | 461.3299 | 454.32 | 510744 |
| 1736811600 | 456.77 | 1.51 | 0.33 | 455.26 | 458.85 | 452.2278 | 917396 |
| 1736552400 | 455.26 | -7.47 | -1.61 | 459.12 | 461.025 | 453.785 | 601173 |
| 1736379600 | 462.73 | 7.58 | 1.67 | 456.49 | 463 | 455.93 | 719773 |
| 1736293200 | 455.15 | -1.3 | -0.28 | 458.92 | 462.9099 | 454.68 | 856945 |
| 1736206800 | 456.45 | -5.39 | -1.17 | 459.9 | 460.755 | 450.18 | 1179455 |
| 1735947600 | 461.84 | 2.61 | 0.57 | 461 | 463.509 | 458.76 | 525281 |
| 1735861200 | 459.23 | -3 | -0.65 | 464.86 | 465.22 | 457.71 | 570887 |
| 1735688400 | 462.23 | -1.36 | -0.29 | 463.76 | 466.56 | 460.37 | 455355 |
| 1735602000 | 463.59 | -3.74 | -0.80 | 462.93 | 465.74 | 459.26 | 422830 |
| 1735342800 | 467.33 | -3.98 | -0.84 | 468.42 | 470.62 | 465.57 | 364720 |
| 1735256400 | 471.31 | -1.14 | -0.24 | 470.46 | 472.075 | 468.75 | 291816 |
| 1735077840 | 472.45 | 2.68 | 0.57 | 469.96 | 472.46 | 468.29 | 235382 |
| 1734997200 | 469.77 | -0.17 | -0.04 | 468.94 | 470.245 | 463.5954 | 651576 |
| 1734738000 | 469.94 | 6.13 | 1.32 | 461.03 | 472.57 | 460 | 2508270 |
| 1734651600 | 463.81 | 1.13 | 0.24 | 464.48 | 469.95 | 462.975 | 897402 |
| 1734565200 | 462.68 | 0.93 | 0.20 | 465.12 | 468.26 | 460.03 | 1274486 |
| 1734478800 | 461.75 | -5.51 | -1.18 | 464.74 | 466.035 | 460.13 | 1543037 |
| 1734392400 | 467.26 | -2.53 | -0.54 | 470.13 | 472.3694 | 465.31 | 1196644 |
| 1734133200 | 469.79 | -0.13 | -0.03 | 471.44 | 472.4 | 466.3 | 983905 |
| 1734046800 | 469.92 | -8.19 | -1.71 | 480.39 | 482.69 | 468.78 | 1141773 |
| 1733960400 | 478.11 | 1.09 | 0.23 | 477.95 | 482.67 | 476.11 | 985109 |
| 1733874000 | 477.02 | -1.89 | -0.39 | 479.27 | 482.26 | 475.73 | 997764 |
| 1733787600 | 478.91 | -11.05 | -2.26 | 487.77 | 489.63 | 476.14 | 1460158 |
| 1733528400 | 489.96 | -5.01 | -1.01 | 492.49 | 495 | 485.7127 | 1510647 |
| 1733442000 | 494.97 | -2.9 | -0.58 | 497.04 | 500.86 | 494.29 | 1334954 |
| 1733355600 | 497.87 | 0.11 | 0.02 | 497.19 | 500.28 | 495.77 | 1046867 |
| 1733269200 | 497.76 | 1.06 | 0.21 | 496.7 | 498.31 | 493.09 | 696552 |
