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 | -2.04 | -0.473284922163 | 431.03 | 433.32 | 425.85 | 312270 | 431.24883952 | CS |
| 4 | 8.06 | 1.91480768774 | 420.93 | 440.6 | 413.17 | 249004 | 428.55755679 | CS |
| 12 | -17.83 | -3.99042119869 | 446.82 | 458.48 | 413.17 | 260895 | 436.01418313 | CS |
| 26 | 14.75 | 3.56073773658 | 414.24 | 498.23 | 408.515 | 285073 | 451.0624671 | CS |
| 52 | 80.99 | 23.2729885057 | 348 | 498.23 | 345.92 | 272000 | 432.02931618 | CS |
| 156 | 203.47 | 90.2225966655 | 225.52 | 498.23 | 167.45 | 333554 | 300.01200799 | CS |
| 260 | 258.51 | 151.636555608 | 170.48 | 498.23 | 127.73 | 333674 | 258.50985456 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 428.99 | -2.1 | -0.49 | 430.02 | 432.155 | 427.12 | 298824 |
| 1738107600 | 431.09 | -1.23 | -0.28 | 432.59 | 432.73 | 426.06 | 292803 |
| 1738021200 | 432.32 | -0.05 | -0.01 | 426.47 | 432.64 | 425.85 | 312101 |
| 1737762000 | 432.37 | -0.13 | -0.03 | 431.03 | 433.32 | 430 | 345351 |
| 1737675600 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 0 |
| 1737589200 | 432.5 | -7.73 | -1.76 | 436 | 436.5 | 432.1 | 207859 |
| 1737502800 | 440.23 | 4.36 | 1.00 | 436.6 | 440.6 | 434.7 | 269022 |
| 1737157200 | 435.87 | 2.93 | 0.68 | 437.15 | 438.68 | 435.38 | 167671 |
| 1737070800 | 432.94 | 1.26 | 0.29 | 433.09 | 434.565 | 432.1 | 180824 |
| 1736984400 | 431.68 | 9.71 | 2.30 | 432.74 | 432.785 | 429.07 | 212492 |
| 1736898000 | 421.97 | 3.6 | 0.86 | 424.13 | 424.48 | 420.28 | 270324 |
| 1736811600 | 418.37 | -10.92 | -2.54 | 416.22 | 418.93 | 414.41 | 292348 |
| 1736552400 | 429.29 | -4.58 | -1.06 | 434.39 | 434.52 | 427.45 | 215170 |
| 1736379600 | 433.87 | 5.9 | 1.38 | 428.32 | 434.49 | 427.46 | 238038 |
| 1736293200 | 427.97 | 1.2 | 0.28 | 431.03 | 431.61 | 426.82 | 169026 |
| 1736206800 | 426.77 | 9.35 | 2.24 | 425.25 | 428.47 | 423.62 | 234701 |
| 1735947600 | 417.42 | 1 | 0.24 | 415.77 | 419.845 | 413.17 | 243112 |
| 1735861200 | 416.42 | -8.42 | -1.98 | 420.93 | 423.16 | 416.38 | 283403 |
| 1735688400 | 424.84 | -1.93 | -0.45 | 425 | 426.66 | 422.61 | 138967 |
| 1735602000 | 426.77 | -5.38 | -1.24 | 428.25 | 429.3 | 424.945 | 150241 |
| 1735342800 | 432.15 | 0.41 | 0.09 | 429.72 | 432.72 | 428.3002 | 171220 |
| 1735256400 | 431.74 | -2.24 | -0.52 | 433.16 | 435.145 | 431.51 | 158498 |
| 1735077840 | 433.98 | 3.83 | 0.89 | 431.08 | 434.03 | 430.47 | 82609 |
| 1734997200 | 430.15 | 3.22 | 0.75 | 424 | 431.24 | 422.29 | 225630 |
| 1734738000 | 426.93 | 1.63 | 0.38 | 423.21 | 430.28 | 421.01 | 262679 |
| 1734651600 | 425.3 | 2.47 | 0.58 | 428.2 | 428.55 | 421.34 | 388233 |
| 1734565200 | 422.83 | -9.53 | -2.20 | 434.53 | 436.85 | 420.63 | 302234 |
| 1734478800 | 432.36 | -4.6 | -1.05 | 433.91 | 435.89 | 432.17 | 379429 |
| 1734392400 | 436.96 | -17.22 | -3.79 | 445.45 | 445.82 | 436.43 | 325269 |
| 1734133200 | 454.18 | 2.32 | 0.51 | 457.88 | 458.03 | 450.7574 | 201799 |
| 1734046800 | 451.86 | 2.33 | 0.52 | 451.44 | 455.68 | 450.65 | 208980 |
| 1733960400 | 449.53 | 0.97 | 0.22 | 447.49 | 451.11 | 446.4615 | 227831 |
| 1733874000 | 448.56 | 0.08 | 0.02 | 449.95 | 450.97 | 445.7012 | 235216 |
| 1733787600 | 448.48 | -9.96 | -2.17 | 455.09 | 457.21 | 448.07 | 279333 |
| 1733528400 | 458.44 | 12.92 | 2.90 | 452.11 | 458.48 | 451.92 | 362577 |
| 1733442000 | 445.52 | -0.21 | -0.05 | 446.38 | 448.815 | 444.25 | 356701 |
| 1733355600 | 445.73 | 1.22 | 0.27 | 448.15 | 448.7 | 442.72 | 306504 |
| 1733269200 | 444.51 | 7.11 | 1.63 | 441.11 | 444.8816 | 438.65 | 312440 |
| 1733182800 | 437.4 | 3.24 | 0.75 | 435.5 | 438.44 | 433.78 | 223902 |
| 1732917840 | 434.16 | 2.59 | 0.60 | 430.99 | 434.65 | 430.36 | 143701 |
| 1732750800 | 431.57 | -0.13 | -0.03 | 433.08 | 435.11 | 431.145 | 167094 |
| 1732664400 | 431.7 | -3.54 | -0.81 | 434.14 | 434.375 | 430.1201 | 220698 |
| 1732578000 | 435.24 | -2.38 | -0.54 | 438.08 | 440.8975 | 435 | 336730 |
| 1732318800 | 437.62 | 8.11 | 1.89 | 433.34 | 438.62 | 433.34 | 231701 |
| 1732232400 | 429.51 | 2.35 | 0.55 | 427.32 | 431.332 | 425.21 | 217449 |
| 1732146000 | 427.16 | -1.32 | -0.31 | 425.93 | 427.9799 | 422.44 | 227769 |
| 1732059600 | 428.48 | -6.5 | -1.49 | 427.52 | 430.49 | 425.25 | 313627 |
| 1731973200 | 434.98 | 3.99 | 0.93 | 427.98 | 435.31 | 427.43 | 243106 |
| 1731714000 | 430.99 | -9.4 | -2.13 | 436.26 | 436.5 | 430 | 280153 |
| 1731627600 | 440.39 | 0.5 | 0.11 | 441.78 | 442.55 | 439.64 | 204760 |
| 1731541200 | 439.89 | 2.77 | 0.63 | 436.93 | 441.9 | 435.02 | 277757 |
| 1731454800 | 437.12 | -15.34 | -3.39 | 444.88 | 445.244 | 436 | 419860 |
| 1731368400 | 452.46 | -2 | -0.44 | 454.75 | 457.65 | 451.77 | 324553 |
| 1731109200 | 454.46 | 1.8 | 0.40 | 450.63 | 455.69 | 448.18 | 429210 |
| 1731022800 | 452.66 | 9.66 | 2.18 | 446.82 | 456.56 | 446.78 | 516814 |
| 1730936400 | 443 | 2 | 0.45 | 437.12 | 443.23 | 433.9 | 732251 |
| 1730850000 | 441 | -35.05 | -7.36 | 446.93 | 453.15 | 439.22 | 1518092 |
| 1730763600 | 476.05 | -0.71 | -0.15 | 480.74 | 480.74 | 474.9 | 250605 |
| 1730500800 | 476.76 | 0.88 | 0.18 | 482.27 | 482.795 | 475.37 | 298395 |
| 1730414400 | 475.88 | -2.96 | -0.62 | 480.95 | 480.95 | 473.23 | 239981 |
| 1730328000 | 478.84 | -9.1 | -1.86 | 478.6 | 484.62 | 477.63 | 264824 |
