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 | 4 | 0.81053698075 | 493.5 | 500 | 493 | 750580 | 497.21447847 | DE |
| 4 | 4 | 0.81053698075 | 493.5 | 500 | 490 | 561402 | 494.63617773 | DE |
| 12 | 11.5 | 2.36625514403 | 486 | 500 | 486 | 694925 | 492.8793412 | DE |
| 26 | 12 | 2.47167868177 | 485.5 | 500 | 481 | 691818 | 489.71680187 | DE |
| 52 | 34.5 | 7.45140388769 | 463 | 500 | 462.5 | 707759 | 482.57129869 | DE |
| 156 | 5.53999417 | 1.12610661524 | 491.96000583 | 49150 | 458 | 518376 | 477.75235656 | DE |
| 260 | 82.95999508 | 20.0125426003 | 414.54000492 | 49150 | 368.97000438 | 311606 | 477.49966504 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 497 | -3 | -0.60 | 498 | 498 | 496.5 | 621774 |
| 1732555800 | 500 | 3 | 0.60 | 494.5 | 500 | 494.5 | 1207317 |
| 1732296600 | 497 | 1.5 | 0.30 | 493.5 | 499 | 493.5 | 827526 |
| 1732210200 | 495.5 | 2 | 0.41 | 494.5 | 495.5 | 494.5 | 455814 |
| 1732123800 | 493.5 | -0.5 | -0.10 | 493.5 | 494.5 | 493 | 563523 |
| 1732037400 | 494 | 1 | 0.20 | 494 | 495 | 493.5 | 574563 |
| 1731951000 | 493 | 0 | 0.00 | 491.5 | 494.5 | 491.5 | 717470 |
| 1731691800 | 493 | 0.5 | 0.10 | 491.5 | 493.5 | 491.5 | 645273 |
| 1731605400 | 492.5 | -0.5 | -0.10 | 491.5 | 494 | 491.5 | 415076 |
| 1731519000 | 493 | 0.5 | 0.10 | 493.5 | 494 | 492 | 218156 |
| 1731432600 | 492.5 | -4 | -0.81 | 493 | 493.5 | 492.5 | 301311 |
| 1731346200 | 496.5 | 3.5 | 0.71 | 496 | 496.5 | 493 | 555613 |
| 1731087000 | 493 | 0.5 | 0.10 | 491.5 | 494.5 | 491 | 422992 |
| 1731000600 | 492.5 | 0.5 | 0.10 | 492 | 492.5 | 491 | 340791 |
| 1730914200 | 492 | 2 | 0.41 | 498 | 498 | 492 | 440055 |
| 1730827800 | 490 | -2.5 | -0.51 | 493 | 493 | 490 | 783469 |
| 1730741400 | 492.5 | -0.5 | -0.10 | 493 | 493.5 | 492.5 | 240268 |
| 1730482200 | 493 | 0 | 0.00 | 494 | 494 | 493 | 477357 |
| 1730395800 | 493 | -2 | -0.40 | 493.5 | 494 | 493 | 538679 |
| 1730309400 | 495 | 1.5 | 0.30 | 493.5 | 497.5 | 493 | 614893 |
| 1730223000 | 493.5 | -2 | -0.40 | 495 | 495 | 493.5 | 750934 |
| 1730136600 | 495.5 | -2 | -0.40 | 496.5 | 497.5 | 495 | 1262365 |
| 1729873800 | 497.5 | 0.5 | 0.10 | 496 | 497.5 | 496 | 588752 |
| 1729787400 | 497 | 2 | 0.40 | 494 | 497.5 | 494 | 942199 |
| 1729701000 | 495 | -1 | -0.20 | 495 | 496 | 495 | 852233 |
| 1729614600 | 496 | -0.5 | -0.10 | 495 | 497 | 494.5 | 494525 |
| 1729528200 | 496.5 | -1 | -0.20 | 494.5 | 498 | 494.5 | 919081 |
| 1729269000 | 497.5 | 1 | 0.20 | 495 | 497.5 | 494.5 | 893675 |
| 1729182600 | 496.5 | 2 | 0.40 | 494 | 497.5 | 494 | 838441 |
| 1729096200 | 494.5 | 1 | 0.20 | 495.5 | 496 | 494.5 | 871562 |
| 1729009800 | 493.5 | -0.5 | -0.10 | 493.5 | 494.5 | 493 | 930129 |
| 1728923400 | 494 | 2 | 0.41 | 491.5 | 494 | 491.5 | 497597 |
| 1728664200 | 492 | -0.5 | -0.10 | 489.5 | 493 | 489.5 | 1190305 |
| 1728577800 | 492.5 | 1.5 | 0.31 | 490 | 492.5 | 489.5 | 687948 |
| 1728491400 | 491 | 1 | 0.20 | 490 | 492.5 | 490 | 644288 |
| 1728405000 | 490 | -3.5 | -0.71 | 491.5 | 491.5 | 489.5 | 1113512 |
| 1728318600 | 493.5 | 0 | 0.00 | 492 | 494 | 492 | 614367 |
| 1728059400 | 493.5 | 0 | 0.00 | 494 | 494.5 | 492 | 341692 |
| 1727973000 | 493.5 | 1.5 | 0.30 | 491 | 495.5 | 491 | 945538 |
| 1727886600 | 492 | -1 | -0.20 | 493 | 493 | 490.5 | 352002 |
| 1727800200 | 493 | 1 | 0.20 | 492 | 493 | 491.5 | 598004 |
| 1727713800 | 492 | -1 | -0.20 | 492 | 492 | 489.5 | 1284141 |
| 1727454600 | 493 | 3 | 0.61 | 489 | 493 | 489 | 1393242 |
| 1727368200 | 490 | 1 | 0.20 | 490.5 | 492 | 489.5 | 517826 |
| 1727281800 | 489 | 0.5 | 0.10 | 488 | 490.5 | 488 | 1402065 |
| 1727195400 | 488.5 | -2 | -0.41 | 490 | 490 | 488.5 | 612935 |
| 1727109000 | 490.5 | 0.5 | 0.10 | 490 | 491 | 489 | 602861 |
| 1726849800 | 490 | -1.5 | -0.31 | 490 | 491.5 | 490 | 1053485 |
| 1726763400 | 491.5 | 0 | 0.00 | 491.5 | 491.5 | 490 | 390047 |
| 1726677000 | 491.5 | -0.5 | -0.10 | 490.5 | 492.5 | 490.5 | 482395 |
| 1726590600 | 492 | 0 | 0.00 | 491 | 493.5 | 491 | 760967 |
| 1726504200 | 492 | 0 | 0.00 | 489.5 | 492.5 | 489.5 | 455620 |
| 1726245000 | 492 | 2.5 | 0.51 | 489.5 | 493 | 489.5 | 518815 |
| 1726158600 | 489.5 | 0.5 | 0.10 | 488.5 | 491 | 488.5 | 469302 |
| 1726072200 | 489 | 0 | 0.00 | 488.5 | 490 | 488 | 536634 |
| 1725985800 | 489 | 0 | 0.00 | 489 | 490 | 487 | 582019 |
| 1725899400 | 489 | 2.5 | 0.51 | 487.5 | 489.5 | 486 | 1010759 |
| 1725640200 | 486.5 | -1 | -0.21 | 487 | 488 | 486 | 807604 |
| 1725553800 | 487.5 | 0 | 0.00 | 486.5 | 488 | 486.5 | 785339 |
| 1725467400 | 487.5 | -0.5 | -0.10 | 486 | 488.5 | 486 | 782891 |
| 1725381000 | 488 | 1.5 | 0.31 | 486.5 | 488.5 | 486.5 | 1058077 |
| 1725294600 | 486.5 | 1 | 0.21 | 486 | 488 | 486 | 1106387 |
| 1725035400 | 485.5 | -0.5 | -0.10 | 487 | 488.5 | 485.5 | 570864 |
| 1724949000 | 486 | 0.5 | 0.10 | 486 | 488 | 485.5 | 888367 |
| 1724862600 | 485.5 | 0.5 | 0.10 | 485 | 488.5 | 484.5 | 792251 |
| 1724776200 | 485 | 1 | 0.21 | 486 | 489 | 483 | 485052 |
