Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.67 | -2.25006736729 | 74.22 | 74.5635 | 71.016 | 8806 | 72.75701268 | SP |
| 4 | -2.74 | -3.63926152211 | 75.29 | 76.47 | 71.016 | 9839 | 74.8933349 | SP |
| 12 | -3.69 | -4.83997901364 | 76.24 | 76.68 | 71.016 | 10372 | 74.73915567 | SP |
| 26 | 4.06 | 5.92787268214 | 68.49 | 76.68 | 67.1909 | 15294 | 73.73390262 | SP |
| 52 | 8.58 | 13.4125371268 | 63.97 | 76.68 | 61.48 | 16024 | 69.72657798 | SP |
| 156 | 21.91 | 43.266192733 | 50.64 | 76.68 | 47.75 | 16250 | 60.56579718 | SP |
| 260 | 21.91 | 43.266192733 | 50.64 | 76.68 | 47.75 | 16250 | 60.56579718 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217400 | 72.55 | 0.9 | 1.26 | 71.76 | 72.65 | 71.66 | 45836 |
| 1741131000 | 71.6496 | -0.79 | -1.10 | 72.02 | 72.1114 | 71.016 | 14337 |
| 1741044600 | 72.4439 | -1.34 | -1.81 | 74.23 | 74.23 | 72.11 | 6588 |
| 1740785400 | 73.782 | 0.82 | 1.12 | 72.73 | 73.79 | 72.6744 | 6566 |
| 1740699000 | 72.9633 | -0.88 | -1.19 | 74.21 | 74.21 | 72.9633 | 7683 |
| 1740612600 | 73.8437 | -0.04 | -0.05 | 74.22 | 74.5635 | 73.78 | 8857 |
| 1740526200 | 73.8838 | -0.34 | -0.46 | 74.05 | 74.195 | 73.34 | 8869 |
| 1740439800 | 74.2269 | -0.42 | -0.56 | 74.96 | 74.96 | 74.2269 | 5593 |
| 1740180600 | 74.6474 | -1.43 | -1.88 | 76.2 | 76.2 | 74.6474 | 9108 |
| 1740094200 | 76.0759 | -0.35 | -0.45 | 76.2 | 76.2 | 75.7111 | 5486 |
| 1740007800 | 76.4225 | 0.18 | 0.24 | 76.27 | 76.47 | 76.02 | 6321 |
| 1739921400 | 76.24 | 0.19 | 0.25 | 76.08 | 76.24 | 75.99 | 9783 |
| 1739575800 | 76.0464 | 0.02 | 0.02 | 76.12 | 76.19 | 75.901 | 28392 |
| 1739489400 | 76.0301 | 0.81 | 1.07 | 75.48 | 76.0301 | 74.78 | 8828 |
| 1739403000 | 75.2222 | -0.27 | -0.35 | 74.7 | 75.3401 | 74.7 | 12271 |
| 1739316600 | 75.49 | -0.01 | -0.01 | 75.3 | 75.5 | 75.285 | 5174 |
| 1739230200 | 75.5009 | 0.38 | 0.51 | 75.49 | 75.6247 | 75.2601 | 12293 |
| 1738971000 | 75.12 | -0.74 | -0.98 | 76.06 | 76.06 | 75.01 | 6114 |
| 1738884600 | 75.86 | 0.28 | 0.37 | 75.8 | 75.86 | 75.54 | 13491 |
| 1738798200 | 75.58 | 0.28 | 0.37 | 75.29 | 75.595 | 75.08 | 11590 |
| 1738711800 | 75.3 | 0.4 | 0.53 | 74.92 | 75.3 | 74.92 | 6132 |
| 1738625400 | 74.9 | -0.66 | -0.87 | 74.06 | 75.17 | 74.01 | 6464 |
| 1738366200 | 75.56 | -0.31 | -0.41 | 76.39 | 76.48 | 75.44 | 12042 |
| 1738279800 | 75.87 | 0.47 | 0.62 | 75.79 | 76.0432 | 75.45 | 9833 |
| 1738193400 | 75.4 | -0.39 | -0.51 | 75.77 | 75.78 | 75.385 | 5778 |
| 1738107000 | 75.79 | 0.69 | 0.92 | 75.35 | 75.85 | 75.2 | 28252 |
| 1738020600 | 75.1 | -1.24 | -1.62 | 74.53 | 75.18 | 74.53 | 10936 |
| 1737761400 | 76.3354 | 0.14 | 0.18 | 76.68 | 76.68 | 76.22 | 18325 |
| 1737675000 | 76.2 | 0 | 0.00 | 76.2 | 76.2 | 76.2 | 0 |
| 1737588600 | 76.2 | 0.53 | 0.71 | 76.28 | 76.32 | 76.16 | 3654 |
| 1737502200 | 75.6653 | 0.76 | 1.02 | 75.28 | 75.68 | 75.11 | 2396 |
| 1737156600 | 74.903 | 0.7 | 0.94 | 75.1 | 75.1335 | 74.89 | 4949 |
| 1737070200 | 74.2056 | -0.11 | -0.15 | 74.46 | 74.46 | 74.13 | 6621 |
| 1736983800 | 74.32 | 1.36 | 1.87 | 74.27 | 74.36 | 73.9301 | 6571 |
| 1736897400 | 72.955 | 0.15 | 0.20 | 73.26 | 73.26 | 72.632 | 4459 |
| 1736811000 | 72.8063 | 0.18 | 0.24 | 72.09 | 72.8063 | 71.98 | 2619 |
| 1736551800 | 72.63 | -1.27 | -1.72 | 73.5 | 73.5 | 72.51 | 10353 |
| 1736379000 | 73.9 | 0.2 | 0.27 | 73.88 | 73.9 | 73.46 | 6199 |
| 1736292600 | 73.7 | -0.83 | -1.11 | 74.86 | 74.86 | 73.4514 | 9595 |
| 1736206200 | 74.53 | 0.34 | 0.46 | 74.85 | 75.12 | 74.51 | 13613 |
| 1735947000 | 74.19 | 1.02 | 1.39 | 73.55 | 74.21 | 73.51 | 13333 |
| 1735860600 | 73.17 | -0.17 | -0.23 | 73.9 | 74 | 72.79 | 25797 |
| 1735687800 | 73.3411 | -0.45 | -0.60 | 74.01 | 74.01 | 73.2629 | 17220 |
| 1735601400 | 73.7869 | -0.68 | -0.92 | 73.59 | 74.02 | 73.205 | 27874 |
| 1735342200 | 74.4717 | -0.91 | -1.20 | 74.94 | 74.94 | 74.22 | 10037 |
| 1735255800 | 75.38 | 0.05 | 0.07 | 74.92 | 75.4366 | 74.92 | 8625 |
| 1735077840 | 75.33 | 0.78 | 1.05 | 74.84 | 75.33 | 74.84 | 4512 |
| 1734996600 | 74.5491 | 0.31 | 0.42 | 74.38 | 74.57 | 73.82 | 5727 |
| 1734737400 | 74.2373 | 0.71 | 0.97 | 73.06 | 74.905 | 73.06 | 32467 |
| 1734651000 | 73.5236 | 0.01 | 0.02 | 74.2 | 74.2 | 73.5236 | 3123 |
| 1734564600 | 73.511 | -2.41 | -3.17 | 75.91 | 76.1057 | 73.511 | 11992 |
| 1734478200 | 75.9196 | -0.35 | -0.46 | 76.05 | 76.05 | 75.73 | 17786 |
| 1734391800 | 76.2687 | 0.35 | 0.46 | 76.1 | 76.4104 | 76.1 | 4898 |
| 1734132600 | 75.9168 | -0.02 | -0.03 | 76.32 | 76.32 | 75.7508 | 4396 |
| 1734046200 | 75.94 | -0.4 | -0.52 | 76.05 | 76.2316 | 75.94 | 13013 |
| 1733959800 | 76.3381 | 0.67 | 0.88 | 76.07 | 76.4097 | 76.07 | 5421 |
| 1733873400 | 75.67 | -0.35 | -0.46 | 76.1 | 76.1 | 75.63 | 79836 |
| 1733787000 | 76.02 | -0.48 | -0.62 | 76.53 | 76.53 | 76.02 | 9689 |
| 1733527800 | 76.4968 | 0.26 | 0.34 | 76.62 | 76.62 | 76.36 | 39399 |
