Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.496 | 0.272967794909 | 548.05 | 565.28 | 510.07 | 65794 | 538.68265826 | CS |
| 4 | 30.166 | 5.80807886326 | 519.38 | 567.57 | 510.07 | 67036 | 542.6316778 | CS |
| 12 | 52.316 | 10.5214890493 | 497.23 | 575.01 | 480.57 | 50716 | 538.13706466 | CS |
| 26 | 24.266 | 4.61963143466 | 525.28 | 575.01 | 478.16 | 39693 | 534.16819514 | CS |
| 52 | -52.324 | -8.69357170153 | 601.87 | 602.51 | 478.16 | 36531 | 539.3349012 | CS |
| 156 | 224.536 | 69.0858742808 | 325.01 | 649.9999 | 280.28 | 38492 | 448.98916093 | CS |
| 260 | 151.196 | 37.9555667127 | 398.35 | 649.9999 | 280.28 | 39220 | 412.57535445 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744411200 | 563.63 | 15.22 | 2.78 | 549.23 | 565.28 | 547.345 | 43467 |
| 1744324800 | 548.41 | -1.25 | -0.23 | 542.16999 | 552.27 | 536.50019 | 48894 |
| 1744238400 | 549.66 | 29.71 | 5.71 | 514.28 | 554.05499 | 513.26 | 76917 |
| 1744152000 | 519.95 | -11.11 | -2.09 | 542.75 | 546.535 | 510.07 | 66731 |
| 1744065600 | 531.05999 | -14.42 | -2.64 | 536.65 | 548.13 | 526.7515 | 69158 |
| 1743806400 | 545.48 | -12.23 | -2.19 | 548.04999 | 554.07 | 540.64 | 67271 |
| 1743720000 | 557.71 | -8.56 | -1.51 | 555.9 | 563.67999 | 548.4093 | 45014 |
| 1743633600 | 566.27 | -0.29 | -0.05 | 561.13 | 566.27 | 558.84 | 52873 |
| 1743547200 | 566.55999 | 0.11 | 0.02 | 565.2 | 566.91 | 554.73 | 51143 |
| 1743460800 | 566.45 | 14.28 | 2.59 | 551.48 | 567.57 | 549.41999 | 50196 |
| 1743201600 | 552.16999 | -6.36 | -1.14 | 561.46 | 561.46 | 546.99 | 36138 |
| 1743115200 | 558.53 | 3.91 | 0.70 | 555.36 | 558.53 | 550.79 | 45790 |
| 1743028800 | 554.62 | 6.47 | 1.18 | 551.44 | 560.3342 | 546.87 | 63978 |
| 1742942400 | 548.15 | 1.76 | 0.32 | 549.96 | 551.51 | 541.49 | 54613 |
| 1742856000 | 546.39 | 14.97 | 2.82 | 536.13 | 546.47 | 532.025 | 68210 |
| 1742596800 | 531.41999 | -6.92 | -1.29 | 532.52 | 535.5 | 526.96 | 308686 |
| 1742510400 | 538.34 | 0.69 | 0.13 | 534.36 | 541 | 533.55999 | 41349 |
| 1742424000 | 537.65 | 1.03 | 0.19 | 537.7 | 541.16999 | 532.95 | 59121 |
| 1742337600 | 536.62 | 3.69 | 0.69 | 535.5 | 541.5 | 529.25 | 43321 |
| 1742251200 | 532.92999 | 7.67 | 1.46 | 524.11 | 537.38 | 524.11 | 43456 |
| 1741992000 | 525.26 | 5.88 | 1.13 | 519.38 | 527.3784 | 515.29 | 47854 |
| 1741905600 | 519.38 | -3.78 | -0.72 | 520.21 | 523.21 | 514.6 | 40809 |
| 1741819200 | 523.16 | -26.97 | -4.90 | 549.9 | 549.9 | 522.005 | 50668 |
| 1741732800 | 550.13 | 1.45 | 0.26 | 549.9 | 555.23 | 548.725 | 36157 |
| 1741646400 | 548.67999 | 2.86 | 0.52 | 544.08 | 558.99 | 524.5529 | 74563 |
| 1741390800 | 545.82 | -0.17 | -0.03 | 542.16 | 546.74 | 537.55999 | 77548 |
| 1741304400 | 545.99 | -11.87 | -2.13 | 553.48 | 557.45 | 544.86 | 63205 |
| 1741218000 | 557.86 | 4.59 | 0.83 | 552.66999 | 560.14 | 552.66999 | 58453 |
| 1741131600 | 553.27 | -9.38 | -1.67 | 556.09 | 563.91999 | 552.98 | 37664 |
| 1741045200 | 562.65 | -7.46 | -1.31 | 571.96 | 575.01 | 562 | 53165 |
| 1740786000 | 570.11 | 6.99 | 1.24 | 565 | 573.975 | 563.22 | 60413 |
| 1740699600 | 563.12 | 0.54 | 0.10 | 562.2 | 564.53 | 559.91 | 31213 |
| 1740613200 | 562.58 | -0.15 | -0.03 | 562.13 | 566.05999 | 560.67499 | 40517 |
| 1740526800 | 562.73 | 7.84 | 1.41 | 557.91999 | 566.12 | 556 | 31468 |
| 1740440400 | 554.89 | 6.36 | 1.16 | 550.65 | 555.84 | 549.1 | 25362 |
| 1740181200 | 548.53 | 0.22 | 0.04 | 551.5 | 554.195 | 544.03 | 32755 |
| 1740094800 | 548.30999 | 3.64 | 0.67 | 543.89 | 548.94 | 542.5 | 24149 |
| 1740008400 | 544.66999 | -14.88 | -2.66 | 553.99 | 553.99 | 541.965 | 51777 |
| 1739922000 | 559.54999 | 17.11 | 3.15 | 542.44 | 561 | 542.44 | 60556 |
| 1739576400 | 542.44 | -5.04 | -0.92 | 545.99 | 551.36 | 541.62 | 40179 |
| 1739490000 | 547.48 | 8.02 | 1.49 | 540.48 | 551.79999 | 539.235 | 46764 |
| 1739403600 | 539.46 | 5.61 | 1.05 | 531.07 | 541.14 | 529.585 | 55421 |
| 1739317200 | 533.85 | 7.51 | 1.43 | 529.74 | 535.455 | 526.22 | 36925 |
| 1739230800 | 526.34 | 10.31 | 2.00 | 518.6 | 530.25 | 515.72 | 50086 |
| 1738971600 | 516.03 | -4.97 | -0.95 | 522.23 | 522.51 | 512.48 | 33836 |
| 1738885200 | 521 | 14.49 | 2.86 | 505.96 | 522.16 | 505.96 | 45919 |
| 1738798800 | 506.51 | -2.46 | -0.48 | 509.58 | 509.58 | 501.065 | 33471 |
| 1738712400 | 508.97 | 24.28 | 5.01 | 503 | 509.99 | 494.16 | 46398 |
| 1738626000 | 484.69 | -13.33 | -2.68 | 489.32 | 490.445 | 480.57 | 40432 |
| 1738366800 | 498.02 | -2.72 | -0.54 | 498.22 | 499.505 | 489.6311 | 43704 |
| 1738280400 | 500.74 | 6.68 | 1.35 | 497.79 | 502.975 | 493.9211 | 31144 |
| 1738194000 | 494.06 | -8.49 | -1.69 | 497.82 | 502.845 | 491.8372 | 32174 |
| 1738107600 | 502.55 | -1.44 | -0.29 | 500.52 | 503.72 | 499.96 | 29970 |
| 1738021200 | 503.99 | 6.77 | 1.36 | 498.41 | 504.21 | 496.41 | 25821 |
| 1737762000 | 497.22 | 4.89 | 0.99 | 495.83 | 498.2927 | 493.295 | 25412 |
| 1737675600 | 492.33 | 0 | 0.00 | 492.33 | 492.33 | 492.33 | 0 |
| 1737589200 | 492.33 | -7.05 | -1.41 | 502.45 | 502.45 | 491.42 | 23189 |
| 1737502800 | 499.38 | 3.79 | 0.76 | 498.115 | 503.8599 | 498.115 | 26546 |
| 1737157200 | 495.59 | -2.95 | -0.59 | 497.23 | 506.02 | 494.51 | 32249 |
| 1737070800 | 498.54 | 2.37 | 0.48 | 496.72 | 501.385 | 493.53 | 25843 |
| 1736984400 | 496.17 | -7.79 | -1.55 | 509.8 | 509.8 | 495 | 38395 |
| 1736898000 | 503.96 | 12.07 | 2.45 | 493.12 | 504.2 | 493.12 | 40473 |
| 1736811600 | 491.89 | 8.96 | 1.86 | 482.93 | 492.34 | 478.16 | 30484 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
