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 | -7.75 | -1.57152996046 | 493.15 | 496.6 | 474.25 | 360220 | 485.30934803 | CS |
| 4 | -19.9 | -3.93825450228 | 505.3 | 520.915 | 474.25 | 295242 | 495.45607411 | CS |
| 12 | 24.01 | 5.20384056872 | 461.39 | 522.5 | 452.9251 | 255859 | 490.91999194 | CS |
| 26 | 56.86 | 13.2683063425 | 428.54 | 522.5 | 425.96 | 244906 | 475.04221574 | CS |
| 52 | 58.87 | 13.8020772279 | 426.53 | 522.5 | 355.41 | 249553 | 436.87144656 | CS |
| 156 | 63.5 | 15.0509599431 | 421.9 | 522.5 | 325 | 249990 | 416.12770467 | CS |
| 260 | 194.93 | 67.108479361 | 290.47 | 522.5 | 195.34 | 259902 | 401.04951229 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741819200 | 485.4 | -3.02 | -0.62 | 490.44 | 491.87 | 481.89 | 391927 |
| 1741732800 | 488.42 | 9.36 | 1.95 | 480.1 | 494.85 | 474.25 | 441562 |
| 1741646400 | 479.06 | -3.88 | -0.80 | 479 | 485 | 474.465 | 329621 |
| 1741390800 | 482.94 | -8.33 | -1.70 | 488 | 490.14 | 476.89 | 379938 |
| 1741304400 | 491.27 | -5.75 | -1.16 | 493.15 | 496.6 | 489.1101 | 260236 |
| 1741218000 | 497.02 | 4.06 | 0.82 | 491.34 | 499.395 | 489.05 | 250982 |
| 1741131600 | 492.96 | -20 | -3.90 | 506.29 | 507.09 | 491.64 | 442958 |
| 1741045200 | 512.96 | -2.06 | -0.40 | 518.16 | 520.915 | 509.51 | 363256 |
| 1740786000 | 515.02 | 14.16 | 2.83 | 502.07 | 515.85 | 498.5472 | 443451 |
| 1740699600 | 500.86 | -0.43 | -0.09 | 501 | 504 | 498.89 | 232404 |
| 1740613200 | 501.29 | 0.86 | 0.17 | 500.84 | 504.11 | 499.88 | 198122 |
| 1740526800 | 500.43 | 4.4 | 0.89 | 496.53 | 501.78 | 493.71 | 216264 |
| 1740440400 | 496.03 | 5 | 1.02 | 492 | 498.16 | 488.14 | 244556 |
| 1740181200 | 491.03 | -9.96 | -1.99 | 500 | 501.92 | 489.24 | 253701 |
| 1740094800 | 500.99 | -1.08 | -0.22 | 500.11 | 501.47 | 497.16 | 140757 |
| 1740008400 | 502.07 | 5.18 | 1.04 | 498.52 | 504.0263 | 496.525 | 171155 |
| 1739922000 | 496.89 | 7.16 | 1.46 | 489.5 | 497.52 | 489.2 | 270184 |
| 1739576400 | 489.73 | -9.55 | -1.91 | 499.37 | 500.595 | 487.235 | 321496 |
| 1739490000 | 499.28 | -6.64 | -1.31 | 505.3 | 509.15 | 498.42 | 258807 |
| 1739403600 | 505.92 | -2.62 | -0.52 | 505 | 509.6 | 503.07 | 222716 |
| 1739317200 | 508.54 | -2.71 | -0.53 | 507.84 | 510.275 | 506.08 | 139948 |
| 1739230800 | 511.25 | -0.31 | -0.06 | 512.32 | 513.77 | 505.585 | 170523 |
| 1738971600 | 511.56 | 1.56 | 0.31 | 511.42 | 514.05999 | 508.73 | 194967 |
| 1738885200 | 510 | -5.48 | -1.06 | 517.58 | 517.58 | 508.655 | 259339 |
| 1738798800 | 515.48 | 1.01 | 0.20 | 516.99 | 517.375 | 509.64 | 179130 |
| 1738712400 | 514.47 | 6.97 | 1.37 | 508 | 517.58 | 506.7 | 242601 |
| 1738626000 | 507.5 | -3.83 | -0.75 | 505.39 | 513.21 | 495.24 | 264538 |
| 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 |
