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 | -2.52 | -0.490415490902 | 513.85 | 519.38 | 501.86 | 264304 | 511.85306756 | CS |
| 4 | 50.49 | 10.9560802014 | 460.84 | 519.38 | 452.9251 | 255070 | 486.72939511 | CS |
| 12 | 31.55 | 6.57593063487 | 479.78 | 519.38 | 452.9251 | 248190 | 478.56851929 | CS |
| 26 | 86.83 | 20.4546525324 | 424.5 | 519.38 | 397.7801 | 228213 | 456.58451326 | CS |
| 52 | 81.58 | 18.9831297266 | 429.75 | 519.38 | 355.41 | 242691 | 428.45195155 | CS |
| 156 | 103.11 | 25.258439077 | 408.22 | 519.38 | 325 | 249021 | 413.28294247 | CS |
| 260 | 138.66 | 37.2071806156 | 372.67 | 519.38 | 195.34 | 259040 | 397.89842922 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 511.33 | -7.51 | -1.45 | 522.5 | 522.5 | 510.53 | 291665 |
| 1738280400 | 518.84 | 10.09 | 1.98 | 512.45 | 519.38 | 510.69 | 217306 |
| 1738194000 | 508.75 | -0.43 | -0.08 | 511.12 | 511.214 | 505.9 | 226321 |
| 1738107600 | 509.18 | 0.58 | 0.11 | 509.57 | 511 | 506.875 | 219106 |
| 1738021200 | 508.6 | -5.81 | -1.13 | 508.735 | 514.88 | 506.94 | 329570 |
| 1737762000 | 514.41 | 2.74 | 0.54 | 513.85 | 515.48 | 501.86 | 329217 |
| 1737675600 | 511.67 | 0 | 0.00 | 511.67 | 511.67 | 511.67 | 0 |
| 1737589200 | 511.67 | 31.26 | 6.51 | 486.29 | 515.99 | 486.29 | 630600 |
| 1737502800 | 480.41 | 6.52 | 1.38 | 474 | 482.0199 | 473.91 | 376641 |
| 1737157200 | 473.89 | 1.81 | 0.38 | 474.13 | 477.34 | 471.28 | 263687 |
| 1737070800 | 472.08 | 3.1 | 0.66 | 469.32 | 473.92 | 466.795 | 211348 |
| 1736984400 | 468.98 | 3.05 | 0.65 | 470.31 | 472.72 | 466.02 | 177207 |
| 1736898000 | 465.93 | 5.14 | 1.12 | 461.56 | 466.25 | 460.18 | 136359 |
| 1736811600 | 460.79 | 4.39 | 0.96 | 454.08 | 461.71 | 452.9251 | 197310 |
| 1736552400 | 456.4 | -5.56 | -1.20 | 458.07 | 459.745 | 454.92 | 186158 |
| 1736379600 | 461.96 | 3.18 | 0.69 | 458.8 | 462.76 | 455.95 | 165834 |
| 1736293200 | 458.78 | 3.27 | 0.72 | 455.71 | 465.67 | 455.71 | 239482 |
| 1736206800 | 455.51 | -4.19 | -0.91 | 459.5 | 461.145 | 454.11 | 213948 |
| 1735947600 | 459.7 | 1.71 | 0.37 | 460.84 | 463.015 | 457.02 | 216104 |
| 1735861200 | 457.99 | -6.14 | -1.32 | 464.39 | 466.5 | 456.67 | 218496 |
| 1735688400 | 464.13 | -1.1 | -0.24 | 467.06 | 467.06 | 461.2701 | 159086 |
| 1735602000 | 465.23 | -6.21 | -1.32 | 468.32 | 468.32 | 461.455 | 152349 |
| 1735342800 | 471.44 | -5.13 | -1.08 | 472.78 | 477.96 | 469.295 | 201156 |
| 1735256400 | 476.57 | 1.56 | 0.33 | 472.99 | 477.64 | 471.95 | 109816 |
| 1735077840 | 475.01 | 4.91 | 1.04 | 470.02 | 475.18 | 468.7172 | 102452 |
| 1734997200 | 470.1 | 2.85 | 0.61 | 466.83 | 470.42 | 461.84 | 169448 |
| 1734738000 | 467.25 | 2.3 | 0.49 | 463.62 | 471.54 | 460.89 | 609302 |
| 1734651600 | 464.95 | 6.51 | 1.42 | 458.64 | 465.92 | 457.54 | 254832 |
| 1734565200 | 458.44 | -12.22 | -2.60 | 471.3 | 472.8 | 458.05 | 209484 |
| 1734478800 | 470.66 | -5.3 | -1.11 | 475.09 | 477.4 | 469.23 | 194320 |
| 1734392400 | 475.96 | 0.91 | 0.19 | 474.62 | 480.575 | 471.59 | 264014 |
| 1734133200 | 475.05 | -3.91 | -0.82 | 479.23 | 480.805 | 474 | 176083 |
| 1734046800 | 478.96 | 4.14 | 0.87 | 474.21 | 480.14 | 467.69 | 233736 |
| 1733960400 | 474.82 | 3.8 | 0.81 | 472.64 | 477.77 | 472.64 | 285125 |
| 1733874000 | 471.02 | 0.28 | 0.06 | 473.41 | 476.45 | 467.67 | 367049 |
| 1733787600 | 470.74 | -2.81 | -0.59 | 473.44 | 474.3 | 469.08 | 275143 |
| 1733528400 | 473.55 | -3.17 | -0.66 | 474.9 | 477.94 | 472.25 | 254492 |
| 1733442000 | 476.72 | -2.17 | -0.45 | 480.03 | 481 | 475.26 | 189891 |
| 1733355600 | 478.89 | 0.37 | 0.08 | 478.57 | 481.78 | 476.04 | 158159 |
| 1733269200 | 478.52 | -1.58 | -0.33 | 481.98 | 481.98 | 477.135 | 152630 |
| 1733182800 | 480.1 | -5.16 | -1.06 | 485.46 | 485.46 | 478.94 | 252896 |
| 1732917840 | 485.26 | -0.42 | -0.09 | 486.98 | 489 | 484.67 | 157620 |
| 1732750800 | 485.68 | 6.65 | 1.39 | 479.41 | 486.5 | 478.33 | 201541 |
| 1732664400 | 479.03 | 1.42 | 0.30 | 477.9 | 483.11 | 476 | 150278 |
| 1732578000 | 477.61 | -6.08 | -1.26 | 485.33 | 485.35 | 475.7 | 751747 |
| 1732318800 | 483.69 | 3.47 | 0.72 | 483.12 | 486.155 | 481.94 | 226007 |
| 1732232400 | 480.22 | 9.77 | 2.08 | 472.61 | 481.84 | 471.67 | 269875 |
| 1732146000 | 470.45 | 5.63 | 1.21 | 467.28 | 470.77 | 462.665 | 257387 |
| 1732059600 | 464.82 | -1.07 | -0.23 | 461 | 469.85 | 458.89 | 241691 |
| 1731973200 | 465.89 | -4.26 | -0.91 | 471.85 | 473.38 | 465.15 | 261708 |
| 1731714000 | 470.15 | -6.41 | -1.35 | 472.6 | 475.95 | 468.632 | 292511 |
| 1731627600 | 476.56 | -10.21 | -2.10 | 485.82 | 486.46 | 475.5 | 242226 |
| 1731541200 | 486.77 | -1.06 | -0.22 | 486.76 | 491.85 | 484.53 | 237135 |
| 1731454800 | 487.83 | 0.21 | 0.04 | 487.84 | 491.87 | 487.67 | 187967 |
| 1731368400 | 487.62 | -1.62 | -0.33 | 490.89 | 491.06 | 480.5 | 254851 |
| 1731109200 | 489.24 | 11.58 | 2.42 | 479.78 | 492 | 479.35 | 343550 |
| 1731022800 | 477.66 | -3.08 | -0.64 | 480 | 483.24 | 477.29 | 249340 |
| 1730936400 | 480.74 | 21.37 | 4.65 | 474.06 | 481.41 | 473.88 | 357067 |
| 1730850000 | 459.37 | 1.45 | 0.32 | 459.81 | 462.115 | 457.675 | 200365 |
| 1730763600 | 457.92 | 2.72 | 0.60 | 457.06 | 460.0199 | 455 | 189507 |
| 1730500800 | 455.2 | -0.12 | -0.03 | 455.95 | 460.83 | 453.06 | 192224 |
