Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 1.27681979729 | 75.97 | 78.44 | 73.82 | 1852602 | 76.02247794 | CS |
| 4 | -6.49 | -7.77897638739 | 83.43 | 85.02 | 73.82 | 2310766 | 78.74206382 | CS |
| 12 | -0.43 | -0.55577097066 | 77.37 | 86.11 | 70.7 | 3129041 | 78.44730343 | CS |
| 26 | 28.64 | 59.2960662526 | 48.3 | 86.11 | 42.37 | 3496746 | 65.31126672 | CS |
| 52 | 30.25 | 64.7890340544 | 46.69 | 86.11 | 40 | 6524452 | 59.42552334 | CS |
| 156 | 51.29 | 199.961013645 | 25.65 | 86.11 | 7.46 | 5442210 | 37.41271427 | CS |
| 260 | 64.3565 | 511.435610124 | 12.5835 | 86.11 | 5.01 | 6559728 | 33.82663438 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 76.08 | 1.6 | 2.15 | 76.28 | 76.566 | 75.515 | 1730280 |
| 1739921400 | 74.48 | -2.53 | -3.29 | 76.39 | 76.485 | 73.82 | 1812286 |
| 1739575800 | 77.01 | 0.79 | 1.04 | 76.47 | 78.44 | 76.23 | 2445440 |
| 1739489400 | 76.22 | -0.58 | -0.76 | 75.97 | 76.38 | 75.355 | 1421779 |
| 1739403000 | 76.8 | 1.4 | 1.86 | 74.93 | 77.35 | 74.8 | 1977776 |
| 1739316600 | 75.4 | -1.69 | -2.19 | 76.73 | 77.08 | 75.04 | 1219786 |
| 1739230200 | 77.09 | 1.24 | 1.63 | 77.4 | 77.65 | 76.7 | 1215688 |
| 1738971000 | 75.85 | -0.93 | -1.21 | 79 | 79.43 | 75.73 | 2824077 |
| 1738884600 | 76.78 | -0.3 | -0.39 | 77.92 | 78.415 | 75.78 | 2787342 |
| 1738798200 | 77.08 | -1.11 | -1.42 | 78.25 | 78.62 | 76.43 | 1988176 |
| 1738711800 | 78.19 | -1.98 | -2.47 | 78.65 | 79.935 | 77.61 | 2835638 |
| 1738625400 | 80.17 | -0.24 | -0.30 | 75.16 | 80.925 | 74.82 | 5091310 |
| 1738366200 | 80.41 | -2.77 | -3.33 | 82.95 | 84.09 | 80.37 | 2861695 |
| 1738279800 | 83.18 | 0.6 | 0.73 | 83.16 | 84.45 | 83.025 | 1932953 |
| 1738193400 | 82.58 | 2.41 | 3.01 | 80.9 | 83.09 | 80.32 | 2164908 |
| 1738107000 | 80.17 | -0.08 | -0.10 | 81.24 | 82.24 | 80.16 | 1982056 |
| 1738020600 | 80.25 | -2.92 | -3.51 | 79.86 | 81.07 | 78.21 | 3337251 |
| 1737761400 | 83.17 | 0.47 | 0.57 | 83.43 | 85.02 | 82.97 | 2533143 |
| 1737675000 | 82.7 | 0 | 0.00 | 82.7 | 82.7 | 82.7 | 0 |
| 1737588600 | 82.7 | -1.42 | -1.69 | 82.95 | 83.34 | 81.84 | 2264585 |
| 1737502200 | 84.12 | 1.07 | 1.29 | 83.34 | 85.06 | 81.4 | 3636871 |
| 1737156600 | 83.05 | 3.49 | 4.39 | 81.49 | 84.1 | 81.215 | 3796478 |
| 1737070200 | 79.56 | 0.59 | 0.75 | 78.73 | 79.79 | 77.1 | 2900792 |
| 1736983800 | 78.97 | 2.5 | 3.27 | 78.28 | 79.91 | 78.21 | 2749767 |
| 1736897400 | 76.47 | 2.31 | 3.11 | 76.7 | 77.11 | 75.58 | 2049882 |
| 1736811000 | 74.16 | -0.92 | -1.23 | 72.04 | 74.34 | 70.7 | 3113013 |
| 1736551800 | 75.08 | 0.6 | 0.81 | 74.85 | 76.03 | 73.11 | 3922637 |
| 1736379000 | 74.48 | -1.97 | -2.58 | 75.64 | 76.15 | 73.25 | 2665417 |
| 1736292600 | 76.45 | -4.59 | -5.66 | 79.9 | 79.985 | 76.145 | 3878600 |
| 1736206200 | 81.04 | 3.02 | 3.87 | 78.51 | 81.4401 | 78.43 | 3646734 |
| 1735947000 | 78.02 | 0.81 | 1.05 | 77.06 | 78.65 | 76.65 | 2159603 |
| 1735860600 | 77.21 | 3.19 | 4.31 | 76.44 | 77.66 | 76.09 | 3266314 |
| 1735687800 | 74.02 | -0.63 | -0.84 | 75.92 | 76.3 | 73.8 | 2271850 |
| 1735601400 | 74.65 | -0.23 | -0.31 | 73.66 | 75.2 | 72.29 | 3930421 |
| 1735342200 | 74.88 | -0.88 | -1.16 | 76.33 | 76.44 | 73.95 | 4069946 |
| 1735255800 | 75.76 | -2.69 | -3.43 | 75.92 | 76.625 | 75.42 | 2332121 |
| 1735077840 | 78.45 | 4.74 | 6.43 | 76.79 | 78.65 | 76.54 | 1721165 |
| 1734996600 | 73.71 | -2.76 | -3.61 | 75.69 | 75.81 | 73.23 | 4251633 |
| 1734737400 | 76.47 | 0.15 | 0.20 | 75.43 | 77.62 | 75.26 | 4053278 |
| 1734651000 | 76.32 | -3.49 | -4.37 | 81.25 | 81.6 | 75.76 | 4450208 |
| 1734564600 | 79.81 | -4.9 | -5.78 | 83.12 | 83.34 | 79.32 | 5046249 |
| 1734478200 | 84.71 | 0.69 | 0.82 | 85.48 | 86.11 | 83.925 | 4480874 |
| 1734391800 | 84.02 | 3.25 | 4.02 | 82.85 | 85.7101 | 82.78 | 5618492 |
| 1734132600 | 80.77 | 1.36 | 1.71 | 79.75 | 81.04 | 79.21 | 2856076 |
| 1734046200 | 79.41 | -1.1 | -1.37 | 80.53 | 81.5001 | 78.82 | 3393307 |
| 1733959800 | 80.51 | 3.95 | 5.16 | 78.31 | 80.87 | 78.19 | 4225130 |
| 1733873400 | 76.56 | 0.23 | 0.30 | 77.84 | 78.1 | 74.81 | 4310623 |
| 1733787000 | 76.33 | -4.37 | -5.42 | 78.67 | 79.82 | 76.2301 | 4199030 |
| 1733527800 | 80.7 | 2.04 | 2.59 | 78.94 | 81.13 | 78.37 | 3980488 |
| 1733441400 | 78.66 | -0.03 | -0.04 | 81.7 | 82.44 | 77.72 | 7156721 |
| 1733355000 | 78.69 | 2.74 | 3.61 | 76.1 | 78.94 | 75.17 | 5000876 |
| 1733268600 | 75.95 | -0.08 | -0.11 | 74.82 | 76.61 | 74.33 | 2138733 |
| 1733182200 | 76.03 | -1.06 | -1.38 | 76.21 | 77.47 | 74.96 | 3049693 |
| 1732917840 | 77.09 | 0.27 | 0.35 | 77.37 | 78.6199 | 77.09 | 2967148 |
| 1732750200 | 76.82 | 4.65 | 6.44 | 75.15 | 77.41 | 74.9 | 3925269 |
| 1732663800 | 72.17 | -3.25 | -4.31 | 73.2 | 75.34 | 71.94 | 5410480 |
| 1732577400 | 75.42 | -3.45 | -4.37 | 77.35 | 77.4479 | 74.95 | 5273078 |
| 1732318200 | 78.87 | 0.82 | 1.05 | 77.66 | 79.34 | 77.22 | 5687162 |
| 1732231800 | 78.05 | 3.06 | 4.08 | 77.37 | 78.81 | 75.96 | 6886469 |
| 1732145400 | 74.99 | 1.41 | 1.92 | 75.05 | 75.55 | 74.06 | 4990197 |
