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 | 16.79 | 3.29086632693 | 510.2 | 530.59 | 500.86 | 154109 | 520.17225845 | CS |
| 4 | 41.76 | 8.60622797436 | 485.23 | 530.59 | 470 | 159322 | 491.97557757 | CS |
| 12 | 15.59 | 3.04849432929 | 511.4 | 552.3 | 470 | 167672 | 498.13322672 | CS |
| 26 | 90.79 | 20.8138468592 | 436.2 | 552.3 | 422.66 | 179173 | 485.52845645 | CS |
| 52 | 154.74 | 41.5688381464 | 372.25 | 552.3 | 350.55 | 196912 | 434.74141145 | CS |
| 156 | 342.75 | 186.034520191 | 184.24 | 552.3 | 164.3 | 257932 | 307.61388086 | CS |
| 260 | 411.69 | 357.059843886 | 115.3 | 552.3 | 78.75 | 279798 | 225.51247755 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731541200 | 527.58 | -1.63 | -0.31 | 527.12 | 530.48 | 524.36 | 101579 |
| 1731454800 | 529.21 | 7 | 1.34 | 523.6 | 530.59 | 521.5987 | 140909 |
| 1731368400 | 522.21 | 3.97 | 0.77 | 523.73 | 528.65 | 520 | 185023 |
| 1731109200 | 518.24 | 9.95 | 1.96 | 507.05 | 526.98 | 507.05 | 161450 |
| 1731022800 | 508.29 | -2.8 | -0.55 | 510.695 | 510.695 | 500.86 | 176293 |
| 1730936400 | 511.09 | 19.08 | 3.88 | 501.08 | 518.03 | 500.42 | 204693 |
| 1730850000 | 492.01 | 11.79 | 2.46 | 480.335 | 495.74 | 480.02 | 156667 |
| 1730763600 | 480.22 | -4.55 | -0.94 | 483.76 | 491.77 | 476.58 | 199694 |
| 1730500800 | 484.77 | -3.68 | -0.75 | 485.15 | 493.2329 | 484.15 | 172893 |
| 1730414400 | 488.45 | 15.82 | 3.35 | 476.79 | 503.94 | 474.99 | 296237 |
| 1730328000 | 472.63 | -4.58 | -0.96 | 478.39 | 481.98 | 471.31 | 216859 |
| 1730241600 | 477.21 | -5.34 | -1.11 | 480.15 | 480.15 | 471.665 | 143756 |
| 1730155200 | 482.55 | 9.18 | 1.94 | 477.2321 | 485.03 | 475.0462 | 173150 |
| 1729896000 | 473.37 | 1.64 | 0.35 | 478.96 | 478.96 | 471.225 | 120502 |
| 1729809600 | 471.73 | -2.06 | -0.43 | 476.55 | 476.925 | 470.6 | 104366 |
| 1729723200 | 473.79 | -0.95 | -0.20 | 475.21 | 478.91 | 470.205 | 127632 |
| 1729636800 | 474.74 | -5.2 | -1.08 | 476.53 | 477.44 | 473.77 | 110444 |
| 1729550400 | 479.94 | -0.67 | -0.14 | 479.81 | 482.37 | 477.075 | 121159 |
| 1729291200 | 480.61 | 0.29 | 0.06 | 481.9 | 485.39 | 477.95 | 127711 |
| 1729204800 | 480.32 | -2.8 | -0.58 | 485.23 | 486.92 | 479.38 | 130300 |
| 1729118400 | 483.12 | -2.87 | -0.59 | 485.31 | 486.86 | 479.08 | 142708 |
| 1729032000 | 485.99 | -3.44 | -0.70 | 488.05 | 493.48 | 485.45 | 147831 |
| 1728945600 | 489.43 | -0.6 | -0.12 | 490.69 | 494.562 | 487.49 | 120440 |
| 1728686400 | 490.03 | 5.77 | 1.19 | 486.07 | 492.755 | 484.495 | 102087 |
| 1728600000 | 484.26 | -3.37 | -0.69 | 485 | 489.07 | 478.94 | 114427 |
| 1728513600 | 487.63 | 5.01 | 1.04 | 482.98 | 489.9495 | 482.04 | 103152 |
| 1728427200 | 482.62 | 5.77 | 1.21 | 479.78 | 482.99 | 474.62 | 131773 |
| 1728340800 | 476.85 | -6.7 | -1.39 | 480.78 | 480.78 | 471.98 | 170100 |
| 1728081600 | 483.55 | 5.95 | 1.25 | 482.85 | 484.1 | 474.48 | 195445 |
| 1727995200 | 477.6 | -5.62 | -1.16 | 480.8 | 480.8 | 473.37 | 305807 |
| 1727908800 | 483.22 | -13.21 | -2.66 | 495.02 | 495.02 | 483.01 | 201289 |
| 1727822400 | 496.43 | 3.56 | 0.72 | 492.71 | 498.325 | 492.2637 | 151067 |
| 1727735520 | 492.87 | -6.72 | -1.35 | 497.08 | 497.08 | 489.29 | 132738 |
| 1727476800 | 499.59 | 2.28 | 0.46 | 498.31 | 506.83 | 494.8459 | 204674 |
| 1727390400 | 497.31 | 8.31 | 1.70 | 487.08 | 497.39 | 486 | 185367 |
| 1727304000 | 489 | 1.96 | 0.40 | 489.84 | 489.89 | 483.24 | 209576 |
| 1727217600 | 487.04 | -8.11 | -1.64 | 497.57 | 497.57 | 487.03 | 195403 |
| 1727131200 | 495.15 | -1.32 | -0.27 | 498.4 | 499.435 | 492.415 | 198023 |
| 1726872000 | 496.47 | 3.71 | 0.75 | 486.44 | 498.375 | 486.44 | 559894 |
| 1726785600 | 492.76 | -22.58 | -4.38 | 516.5 | 516.5 | 489.705 | 400434 |
| 1726699200 | 515.34 | -11.93 | -2.26 | 530.13 | 530.13 | 512.885 | 172784 |
| 1726612800 | 527.27 | -8.58 | -1.60 | 540.55999 | 543.02 | 526.71 | 142554 |
| 1726526400 | 535.85 | 2.6 | 0.49 | 536.16999 | 552.29999 | 535.66 | 120430 |
| 1726267200 | 533.25 | -2.25 | -0.42 | 538.51 | 541.61 | 528.761 | 142980 |
| 1726180800 | 535.5 | 12.6 | 2.41 | 526 | 536.09 | 525.72 | 171410 |
| 1726094400 | 522.9 | 1.3 | 0.25 | 519.92999 | 524.79 | 510.35 | 170395 |
| 1726008000 | 521.6 | 13.27 | 2.61 | 510.64 | 525.89 | 509.47 | 195422 |
| 1725921600 | 508.33 | 0.12 | 0.02 | 508.2 | 509.48 | 504.9401 | 158592 |
| 1725662400 | 508.21 | -5.3 | -1.03 | 516.86 | 517.565 | 507 | 127333 |
| 1725576000 | 513.51 | 5.2 | 1.02 | 508.8 | 515.615 | 508.8 | 177129 |
| 1725489600 | 508.31 | -1.46 | -0.29 | 508.8 | 512.11 | 504.895 | 106716 |
| 1725403200 | 509.77 | -9.86 | -1.90 | 520.41999 | 522.39 | 508.58 | 146270 |
| 1725057600 | 519.63 | 8.92 | 1.75 | 509.67 | 520.52 | 509.67 | 165167 |
| 1724971200 | 510.71 | -4.1 | -0.80 | 517.75 | 519.73 | 510.02 | 124679 |
| 1724884800 | 514.80999 | -2.76 | -0.53 | 518.01 | 522.565 | 514.75 | 102160 |
| 1724798400 | 517.57 | 5.57 | 1.09 | 513.41 | 518.59 | 511.54 | 128543 |
| 1724712000 | 512 | -2.12 | -0.41 | 514.13 | 519.75 | 510.615 | 143876 |
| 1724452800 | 514.12 | 6.41 | 1.26 | 509.78 | 517.45 | 508.87 | 112030 |
| 1724366400 | 507.71 | -3.5 | -0.68 | 511.4 | 512.95 | 507.11 | 85059 |
| 1724280000 | 511.21 | 0.79 | 0.15 | 512.03 | 513.88 | 505.56 | 150158 |
| 1724193600 | 510.42 | -7.32 | -1.41 | 517 | 518.7695 | 508.24 | 88265 |
| 1724107200 | 517.74 | 6.26 | 1.22 | 509.92 | 520.16 | 509.92 | 174273 |
| 1723848000 | 511.48 | 7.36 | 1.46 | 507.41 | 514.83 | 506.14 | 119273 |
| 1723761600 | 504.12 | 4.99 | 1.00 | 504.3 | 507.74 | 501.58 | 127295 |
| 1723675200 | 499.13 | -0.52 | -0.10 | 500.5 | 503.88 | 495.42 | 113225 |
