Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4297 | -0.632469826317 | 67.94 | 68.32 | 67.5103 | 23813 | 67.96856001 | SP |
| 4 | -0.4797 | -0.705544933078 | 67.99 | 68.32 | 67.5103 | 43740 | 68.00571391 | SP |
| 12 | -3.2097 | -4.53860294118 | 70.72 | 70.72 | 67.5103 | 26625 | 68.72789379 | SP |
| 26 | -4.1197 | -5.75136116152 | 71.63 | 72.88 | 67.5103 | 22036 | 70.07083191 | SP |
| 52 | -4.7297 | -6.54720376523 | 72.24 | 73.29 | 67.5103 | 21016 | 70.86180429 | SP |
| 156 | -10.6397 | -13.614459373 | 78.15 | 78.86 | 67.5103 | 30496 | 73.09829605 | SP |
| 260 | -8.1297 | -10.7478847171 | 75.64 | 81.77 | 67.34 | 37323 | 74.92016765 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 67.58 | -0.31 | -0.46 | 67.725 | 67.9481 | 67.55 | 25107 |
| 1737070200 | 67.8898 | -0.32 | -0.47 | 67.97 | 68 | 67.88 | 19745 |
| 1736983800 | 68.21 | 0.14 | 0.21 | 68.29 | 68.32 | 68.085 | 29293 |
| 1736897400 | 68.07 | 0.19 | 0.28 | 67.93 | 68.09 | 67.93 | 20369 |
| 1736811000 | 67.8791 | 0.13 | 0.19 | 67.83 | 67.89 | 67.786 | 25323 |
| 1736551800 | 67.75 | -0.2 | -0.29 | 67.94 | 67.94 | 67.6901 | 24333 |
| 1736379000 | 67.945 | -0.16 | -0.23 | 67.98 | 67.98 | 67.87 | 85890 |
| 1736292600 | 68.1 | -0.12 | -0.18 | 68.24 | 68.27 | 68.06 | 30156 |
| 1736206200 | 68.22 | 0.58 | 0.86 | 68.16 | 68.27 | 68 | 147659 |
| 1735947000 | 67.64 | -0.25 | -0.37 | 67.86 | 67.86 | 67.55 | 60858 |
| 1735860600 | 67.89 | -0.13 | -0.19 | 67.68 | 67.9 | 67.68 | 102773 |
| 1735687800 | 68.02 | -0.13 | -0.19 | 67.94 | 68.05 | 67.9131 | 12831 |
| 1735601400 | 68.1493 | 0.3 | 0.44 | 67.9 | 68.15 | 67.819 | 58369 |
| 1735342200 | 67.85 | -0.04 | -0.06 | 67.99 | 67.99 | 67.71 | 26268 |
| 1735255800 | 67.89 | -0.15 | -0.21 | 67.94 | 67.943 | 67.86 | 11897 |
| 1735077840 | 68.035 | -0.04 | -0.05 | 68.11 | 68.11 | 67.96 | 13331 |
| 1734996600 | 68.0722 | -0.02 | -0.03 | 67.82 | 68.08 | 67.8 | 25984 |
| 1734737400 | 68.09 | 0.11 | 0.16 | 67.99 | 68.228 | 67.99 | 48494 |
| 1734651000 | 67.98 | 0.21 | 0.31 | 68.07 | 68.18 | 67.971 | 35601 |
| 1734564600 | 67.77 | -0.56 | -0.82 | 68.39 | 68.39 | 67.72 | 68712 |
| 1734478200 | 68.33 | -0.3 | -0.44 | 68.57 | 68.57 | 68.27 | 22956 |
| 1734391800 | 68.63 | -0.04 | -0.06 | 68.7 | 68.73 | 68.52 | 16783 |
| 1734132600 | 68.67 | -0.07 | -0.10 | 68.75 | 68.762 | 68.6427 | 23036 |
| 1734046200 | 68.7366 | -0.27 | -0.40 | 69 | 69 | 68.7366 | 23699 |
| 1733959800 | 69.01 | 0.02 | 0.03 | 68.9 | 69.24 | 68.8945 | 25452 |
| 1733873400 | 68.9892 | -0 | -0.00 | 69 | 69.03 | 68.8801 | 11592 |
| 1733787000 | 68.99 | -0.09 | -0.13 | 69.36 | 69.36 | 68.9701 | 33096 |
| 1733527800 | 69.079 | -0.58 | -0.83 | 69.36 | 69.36 | 69 | 27357 |
| 1733441400 | 69.6602 | 0.19 | 0.27 | 69.77 | 69.77 | 69.48 | 11672 |
| 1733355000 | 69.4722 | 0.02 | 0.03 | 69.45 | 69.54 | 69.45 | 3191 |
| 1733268600 | 69.45 | -0.12 | -0.17 | 69.63 | 69.63 | 69.43 | 13292 |
| 1733182200 | 69.5697 | -0.28 | -0.40 | 69.62 | 69.62 | 69.42 | 14750 |
| 1732917840 | 69.85 | 0.09 | 0.13 | 69.73 | 69.85 | 69.66 | 3291 |
| 1732750200 | 69.759 | 0.25 | 0.35 | 69.6 | 69.8 | 69.6 | 6540 |
| 1732663800 | 69.5123 | -0.44 | -0.62 | 69.34 | 69.55 | 69.2704 | 23495 |
| 1732577400 | 69.9494 | -0.02 | -0.03 | 70.01 | 70.02 | 69.88 | 8509 |
| 1732318200 | 69.97 | -0.04 | -0.05 | 69.94 | 70.0432 | 69.94 | 2798 |
| 1732231800 | 70.007 | 0.06 | 0.08 | 70.05 | 70.19 | 69.99 | 10916 |
| 1732145400 | 69.95 | -0.09 | -0.14 | 69.88 | 69.95 | 69.81 | 7861 |
| 1732059000 | 70.0446 | 0.23 | 0.34 | 69.87 | 70.0446 | 69.87 | 16584 |
| 1731972600 | 69.81 | 0.38 | 0.55 | 69.49 | 69.84 | 69.48 | 11740 |
| 1731713400 | 69.43 | -0.15 | -0.22 | 69.55 | 69.55 | 69.37 | 29019 |
| 1731627000 | 69.58 | -0.24 | -0.35 | 69.78 | 69.78 | 69.53 | 15933 |
| 1731540600 | 69.8236 | -0.29 | -0.42 | 70.03 | 70.03 | 69.8201 | 15961 |
| 1731454200 | 70.1151 | -0.12 | -0.18 | 70.09 | 70.15 | 70.0401 | 17080 |
| 1731367800 | 70.24 | 0 | 0.00 | 70.16 | 70.27 | 70.11 | 13993 |
| 1731108600 | 70.24 | -0.28 | -0.40 | 70.33 | 70.332 | 70.221 | 19677 |
| 1731022200 | 70.52 | 0.37 | 0.53 | 70.47 | 70.6 | 70.44 | 28928 |
| 1730935800 | 70.15 | -0.53 | -0.75 | 70.08 | 70.2112 | 70.0492 | 29803 |
| 1730849400 | 70.68 | 0.35 | 0.50 | 70.43 | 70.68 | 70.43 | 21720 |
| 1730763000 | 70.3279 | 0.27 | 0.38 | 70.39 | 70.46 | 70.32 | 10830 |
| 1730500200 | 70.06 | -0.27 | -0.38 | 70.27 | 70.286136 | 70.04 | 18760 |
| 1730413800 | 70.33 | -0.08 | -0.11 | 70.41 | 70.44 | 70.229 | 41640 |
| 1730327400 | 70.4061 | 0.07 | 0.09 | 70.29 | 70.45 | 70.25 | 9910 |
| 1730241000 | 70.34 | -0.17 | -0.24 | 70.38 | 70.45 | 70.27 | 15068 |
| 1730154600 | 70.51 | 0.06 | 0.09 | 70.46 | 70.51 | 70.4271 | 29469 |
| 1729895400 | 70.45 | -0.18 | -0.25 | 70.72 | 70.72 | 70.45 | 6734 |
| 1729809000 | 70.63 | -0.09 | -0.13 | 70.77 | 70.77 | 70.59 | 28023 |
| 1729722600 | 70.72 | -0.06 | -0.08 | 70.65 | 70.7364 | 70.59 | 20931 |
| 1729636200 | 70.78 | 0.06 | 0.08 | 70.77 | 70.829 | 70.74 | 7917 |
| 1729549800 | 70.7241 | -0.13 | -0.18 | 70.72 | 70.772 | 70.65 | 5246 |
