Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 523.625 | 21.38 | 4.26 | 518.75 | 541 | 502.025 | 17 |
| 1741282200 | 502.25 | -1.5 | -0.30 | 507.5 | 509.5 | 501.325 | 17 |
| 1741195800 | 503.75 | -4.5 | -0.89 | 496.1 | 504.275 | 493.05 | 17 |
| 1741109400 | 508.25 | 23.1 | 4.76 | 494.2 | 508.5 | 490.2 | 511 |
| 1741023000 | 485.15 | -10.15 | -2.05 | 485.15 | 485.15 | 485.15 | 0 |
| 1740763800 | 495.3 | 0.6 | 0.12 | 495.3 | 495.3 | 495.3 | 0 |
| 1740677400 | 494.7 | 2.55 | 0.52 | 494.7 | 494.7 | 494.7 | 0 |
| 1740591000 | 492.15 | -16.48 | -3.24 | 492.15 | 492.15 | 492.15 | 0 |
| 1740504600 | 508.625 | 0.75 | 0.15 | 508.625 | 508.625 | 508.625 | 0 |
| 1740418200 | 507.875 | 6.57 | 1.31 | 515 | 515 | 496.175 | 37 |
| 1740159000 | 501.3 | -6.33 | -1.25 | 504.5 | 504.5 | 493.6 | 1 |
| 1740072600 | 507.625 | 5.63 | 1.12 | 504.75 | 526.125 | 491.7 | 3 |
| 1739986200 | 502 | -7.63 | -1.50 | 502 | 502 | 502 | 0 |
| 1739899800 | 509.625 | 0.88 | 0.17 | 503.5 | 513.875 | 488.15 | 85 |
| 1739813400 | 508.75 | 2.25 | 0.44 | 508.75 | 508.75 | 508.75 | 0 |
| 1739554200 | 506.5 | -6.75 | -1.32 | 506.5 | 506.5 | 506.5 | 0 |
| 1739467800 | 513.25 | -9.38 | -1.79 | 513.25 | 513.25 | 513.25 | 15 |
| 1739381400 | 522.625 | -1.63 | -0.31 | 528 | 571.125 | 471.05 | 115 |
| 1739295000 | 524.25 | 3.85 | 0.74 | 550.5 | 577.5 | 483.075 | 17 |
| 1739208600 | 520.4 | 9.47 | 1.85 | 510.15 | 551.54999 | 473.075 | 408 |
| 1738949400 | 510.925 | -2.12 | -0.41 | 506.3 | 559.575 | 495.025 | 217 |
| 1738863000 | 513.04999 | 10.97 | 2.19 | 519.29999 | 551.325 | 486.65 | 15 |
| 1738776600 | 502.075 | 3.4 | 0.68 | 494.5 | 532.625 | 433.775 | 172 |
| 1738690200 | 498.675 | -2.78 | -0.55 | 496.4 | 521.65 | 461.2 | 15 |
| 1738603800 | 501.45 | 1.07 | 0.21 | 542.6 | 550.67499 | 465.075 | 189 |
| 1738344600 | 500.375 | 4.63 | 0.93 | 500.375 | 500.375 | 500.375 | 0 |
| 1738258200 | 495.75 | -1.45 | -0.29 | 495.75 | 495.75 | 495.75 | 0 |
| 1738171800 | 497.2 | -8.8 | -1.74 | 497.2 | 497.2 | 497.2 | 0 |
| 1738085400 | 506 | 7.1 | 1.42 | 506 | 506 | 506 | 0 |
| 1737999000 | 498.9 | -0.18 | -0.04 | 498.9 | 498.9 | 498.9 | 0 |
| 1737739800 | 499.075 | -20.85 | -4.01 | 499.075 | 499.075 | 499.075 | 0 |
| 1737653400 | 519.92499 | -5.23 | -0.99 | 520 | 520.125 | 518.7 | 1 |
| 1737567000 | 525.15 | -1.15 | -0.22 | 520.75 | 563.825 | 476.35 | 61 |
| 1737480600 | 526.29999 | -6.1 | -1.15 | 526.29999 | 526.29999 | 526.29999 | 0 |
| 1737394200 | 532.4 | -5.58 | -1.04 | 535.75 | 535.75 | 528.67499 | 83 |
| 1737135000 | 537.975 | 0.77 | 0.14 | 545.35 | 595.75 | 493.4 | 43 |
| 1737048600 | 537.2 | 7.15 | 1.35 | 537.2 | 537.2 | 537.2 | 0 |
| 1736962200 | 530.04999 | -3.73 | -0.70 | 530.04999 | 530.04999 | 530.04999 | 0 |
| 1736875800 | 533.775 | -5.88 | -1.09 | 504.45 | 569.125 | 502.225 | 20 |
| 1736789400 | 539.65 | 6.32 | 1.19 | 539.65 | 539.65 | 539.65 | 14 |
| 1736530200 | 533.325 | 11.85 | 2.27 | 533.325 | 533.325 | 533.325 | 17 |
| 1736443800 | 521.475 | -0.68 | -0.13 | 521.475 | 521.475 | 521.475 | 0 |
| 1736357400 | 522.15 | 19.58 | 3.89 | 519.5 | 522.875 | 518.17499 | 63 |
| 1736271000 | 502.575 | 1.95 | 0.39 | 502.575 | 502.575 | 502.575 | 0 |
| 1736184600 | 500.625 | -9.75 | -1.91 | 500.625 | 500.625 | 500.625 | 0 |
| 1735925400 | 510.375 | -2.63 | -0.51 | 513.4 | 513.4 | 510.375 | 15 |
| 1735839000 | 513 | 7.85 | 1.55 | 529.5 | 544.25 | 465.8 | 15 |
| 1735666200 | 505.15 | -3.95 | -0.78 | 498.05 | 516.225 | 468.45 | 63 |
| 1735579800 | 509.1 | 6.63 | 1.32 | 510.7 | 510.95 | 507.95 | 94 |
| 1735320600 | 502.475 | -1.88 | -0.37 | 492.75 | 540.25 | 462.875 | 108 |
| 1735061400 | 504.35 | -2.63 | -0.52 | 477.8 | 517.29999 | 477.8 | 110 |
| 1734975000 | 506.975 | 8.18 | 1.64 | 509.4 | 509.4 | 505.875 | 220 |
| 1734715800 | 498.8 | 0.4 | 0.08 | 508.7 | 556.95 | 457.575 | 22 |
| 1734629400 | 498.4 | 18.1 | 3.77 | 500.35 | 501.575 | 498.4 | 1 |
| 1734543000 | 480.3 | -7.78 | -1.59 | 480.3 | 480.3 | 480.3 | 0 |
| 1734456600 | 488.075 | -4.83 | -0.98 | 490 | 496.15 | 487.525 | 19 |
| 1734370200 | 492.9 | 0.45 | 0.09 | 493.7 | 493.7 | 492.6 | 16 |
| 1734111000 | 492.45 | 7.82 | 1.61 | 492.45 | 492.45 | 492.45 | 0 |
| 1734024600 | 484.625 | -0.98 | -0.20 | 487.1 | 492.325 | 484.425 | 20 |
| 1733938200 | 485.6 | 0.93 | 0.19 | 487.55 | 520.4 | 444.225 | 537 |
| 1733851800 | 484.675 | 3.63 | 0.75 | 485.8 | 486.75 | 484.075 | 18 |
| 1733765400 | 481.05 | 7.95 | 1.68 | 481.05 | 481.05 | 481.05 | 0 |
