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 | 2.84 | 0.556677186036 | 510.17 | 517 | 497.775 | 2360959 | 509.25580708 | CS |
| 4 | -45.57 | -8.15818683089 | 558.58 | 565.88 | 497.775 | 1741908 | 531.7225542 | CS |
| 12 | -100.16 | -16.3347848068 | 613.17 | 627.88 | 497.775 | 1434583 | 573.60728132 | CS |
| 26 | -68.66 | -11.8039438169 | 581.67 | 627.88 | 497.775 | 1468831 | 574.15194893 | CS |
| 52 | 23.79 | 4.86284289277 | 489.22 | 627.88 | 480.57 | 1502163 | 563.0173822 | CS |
| 156 | -139.7 | -21.4030733404 | 652.71 | 672.34 | 415.6 | 1503981 | 550.82461374 | CS |
| 260 | 204.05 | 66.0441481098 | 308.96 | 672.34 | 250.21 | 1534956 | 500.80505596 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 513.26 | -2.84 | -0.55 | 514.62 | 517 | 507.17 | 1833516 |
| 1732232400 | 516.1 | 3.26 | 0.64 | 514.12 | 516.22 | 507.46 | 1955399 |
| 1732146000 | 512.84 | 3.72 | 0.73 | 507.08 | 513.85 | 502.73 | 1533939 |
| 1732059600 | 509.12 | 7.83 | 1.56 | 496.19 | 511.3 | 493.3 | 3625407 |
| 1731973200 | 501.29 | -11.79 | -2.30 | 511 | 512.77 | 498.61 | 3162329 |
| 1731714000 | 513.08 | -19.94 | -3.74 | 529.4 | 529.4 | 511.7 | 3952666 |
| 1731627600 | 533.02 | -8.88 | -1.64 | 539.9 | 542.38 | 531.69 | 1764835 |
| 1731541200 | 541.9 | 1.15 | 0.21 | 540 | 544.79999 | 538 | 1212178 |
| 1731454800 | 540.75 | -6.17 | -1.13 | 551.72 | 551.72 | 540.04999 | 1722765 |
| 1731368400 | 546.91999 | -4.82 | -0.87 | 549.08 | 553.92999 | 545.07 | 1565837 |
| 1731109200 | 551.74 | -4.15 | -0.75 | 559.54999 | 559.54999 | 549 | 1620733 |
| 1731022800 | 555.89 | -3.79 | -0.68 | 565 | 565.88 | 554.1973 | 1303667 |
| 1730936400 | 559.67999 | -1.11 | -0.20 | 574 | 574 | 549.2 | 1413562 |
| 1730850000 | 560.79 | 5.32 | 0.96 | 552.11 | 561.78 | 550.24 | 998400 |
| 1730763600 | 555.47 | -2.45 | -0.44 | 560.14 | 560.14 | 550.15 | 815123 |
| 1730500800 | 557.91999 | 11.6 | 2.12 | 548.79999 | 564.87 | 547.29 | 1459721 |
| 1730414400 | 546.32 | -4.3 | -0.78 | 547.54999 | 552.085 | 544.49 | 1471199 |
| 1730328000 | 550.62 | 2.85 | 0.52 | 546.4 | 554.7419 | 546.4 | 1452171 |
| 1730241600 | 547.77 | -4.77 | -0.86 | 552.77 | 553.61 | 547.25 | 1638271 |
| 1730155200 | 552.54 | -1.84 | -0.33 | 558.58 | 559.37 | 550.45 | 1116739 |
| 1729896000 | 554.38 | -3 | -0.54 | 560.16 | 562.22 | 553.3058 | 1089064 |
| 1729809600 | 557.38 | -19.11 | -3.31 | 572.36 | 574.83 | 557.26 | 1757517 |
| 1729723200 | 576.49 | -9.89 | -1.69 | 574.58 | 578.69 | 566.08 | 2058332 |
| 1729636800 | 586.38 | -8.99 | -1.51 | 587.49 | 591.2 | 584.16 | 1619437 |
| 1729550400 | 595.37 | -6.34 | -1.05 | 595.37 | 600.58 | 591.8205 | 914623 |
| 1729291200 | 601.71 | 2.46 | 0.41 | 600.03 | 604.39 | 595.55999 | 1081606 |
| 1729204800 | 599.25 | 7.7 | 1.30 | 604.34 | 608.39 | 596.87 | 1946150 |
| 1729118400 | 591.54999 | -8.97 | -1.49 | 590.27 | 596.79999 | 587.27 | 1369289 |
| 1729032000 | 600.52 | -3.27 | -0.54 | 605 | 610.55999 | 599.375 | 1290558 |
| 1728945600 | 603.79 | 6.87 | 1.15 | 600.79 | 604.54 | 595.2327 | 1006414 |
| 1728686400 | 596.91999 | 3.13 | 0.53 | 595.64 | 602.41 | 593.19 | 2138163 |
| 1728600000 | 593.79 | -5.46 | -0.91 | 597.16999 | 598.17999 | 589.87 | 1220962 |
| 1728513600 | 599.25 | 3.8 | 0.64 | 594.11 | 600.065 | 593.11 | 889861 |
| 1728427200 | 595.45 | -3.4 | -0.57 | 599.04999 | 602.29999 | 594.705 | 883539 |
| 1728340800 | 598.85 | 0.24 | 0.04 | 592.32 | 599.29499 | 592.32 | 1163650 |
| 1728081600 | 598.61 | -2.31 | -0.38 | 602.04 | 603.99 | 596.53 | 871514 |
| 1727995200 | 600.91999 | -11.8 | -1.93 | 609.86 | 611.49 | 599.35 | 1253736 |
| 1727908800 | 612.72 | -0.22 | -0.04 | 610 | 616.57 | 605.33 | 665228 |
| 1727822400 | 612.94 | -5.63 | -0.91 | 620 | 620 | 610.5701 | 1169206 |
| 1727736000 | 618.57 | 4.15 | 0.68 | 611.98 | 619.02 | 609.03009 | 1041297 |
| 1727476800 | 614.41999 | -4.91 | -0.79 | 619.39 | 623.765 | 614.04 | 869747 |
| 1727390400 | 619.33 | 19.55 | 3.26 | 604.55999 | 620.54 | 604.55999 | 1312846 |
| 1727304000 | 599.78 | -12.1 | -1.98 | 614.07 | 614.07 | 596 | 1282521 |
| 1727217600 | 611.88 | 1.53 | 0.25 | 611.21 | 613.96 | 607.815 | 1361147 |
| 1727131200 | 610.35 | -3.34 | -0.54 | 615.64 | 616.41 | 607.79999 | 883227 |
| 1726872000 | 613.69 | -6.56 | -1.06 | 619.04 | 619.30999 | 608.2 | 1982778 |
| 1726785600 | 620.25 | 10.13 | 1.66 | 617.61 | 623.75 | 611.80999 | 1471976 |
| 1726699200 | 610.12 | -0.37 | -0.06 | 609.14 | 614.91999 | 601.86 | 1092360 |
| 1726612800 | 610.49 | -3.66 | -0.60 | 613.17999 | 616.58 | 607 | 1333079 |
| 1726526400 | 614.15 | 2.98 | 0.49 | 615.59 | 616.48 | 607.26 | 1198034 |
| 1726267200 | 611.16999 | -2.99 | -0.49 | 614.84 | 617.04 | 607.8107 | 1119312 |
| 1726180800 | 614.16 | -4.3 | -0.70 | 615.71 | 619.30999 | 604.17999 | 1397630 |
| 1726094400 | 618.46 | -5.75 | -0.92 | 622.08 | 623 | 608.855 | 1324098 |
| 1726008000 | 624.21 | 3.79 | 0.61 | 620.62 | 627.88 | 618.25 | 1302652 |
| 1725921600 | 620.41999 | 9.09 | 1.49 | 614.51 | 622.26 | 613.02 | 1443021 |
| 1725662400 | 611.33 | 4.45 | 0.73 | 607.49 | 619.7 | 607.42999 | 1868793 |
| 1725576000 | 606.88 | -5.02 | -0.82 | 611.04 | 614.16999 | 601.26 | 1537234 |
| 1725489600 | 611.9 | 5.47 | 0.90 | 605.66 | 612.66999 | 604.23 | 1004919 |
| 1725403200 | 606.42999 | -8.64 | -1.40 | 613 | 615.03 | 603.645 | 1282247 |
| 1725057600 | 615.07 | 3.39 | 0.55 | 616.11 | 618 | 605 | 1057459 |
| 1724971200 | 611.67999 | -1.46 | -0.24 | 614.42999 | 616.54999 | 609.66 | 717479 |
| 1724884800 | 613.14 | 2.74 | 0.45 | 610.25 | 618 | 609.21 | 793857 |
| 1724798400 | 610.4 | 4.81 | 0.79 | 605.6 | 610.98 | 602 | 740317 |
| 1724712000 | 605.59 | -0.53 | -0.09 | 606 | 606.9099 | 602.25 | 519466 |
