Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.08 | 9.82022037502 | 51.73 | 58.5634 | 51.73 | 15040 | 56.86167475 | SP |
| 4 | -3.48 | -5.77210150937 | 60.29 | 63.85 | 51.6 | 34710 | 55.51348201 | SP |
| 12 | -10.15 | -15.1583034648 | 66.96 | 74.38 | 51.6 | 34814 | 62.41503711 | SP |
| 26 | -5.52 | -8.85608856089 | 62.33 | 74.38 | 51.6 | 26767 | 63.86256667 | SP |
| 52 | 3.9 | 7.37100737101 | 52.91 | 74.38 | 49.57 | 23181 | 60.69316233 | SP |
| 156 | -4.47 | -7.29438642298 | 61.28 | 74.38 | 37.41 | 36683 | 49.754719 | SP |
| 260 | -40.02 | -41.3301662708 | 96.83 | 141 | 37.41 | 74432 | 91.85565621 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744756200 | 57.8644 | 0.36 | 0.62 | 57.5 | 58.2223 | 57.5 | 11994 |
| 1744669800 | 57.5053 | 0.3 | 0.52 | 58.09 | 58.09 | 57.0612 | 4636 |
| 1744410600 | 57.2077 | 1.24 | 2.21 | 55.77 | 57.2129 | 55.58 | 19504 |
| 1744324200 | 55.97 | -2.59 | -4.43 | 56.99 | 57.35 | 55.18 | 34129 |
| 1744237800 | 58.5634 | 5.85 | 11.10 | 51.73 | 58.5634 | 51.73 | 5137 |
| 1744151400 | 52.71 | -1.07 | -1.99 | 56.31 | 56.31 | 51.97 | 352608 |
| 1744065000 | 53.78 | -0.44 | -0.81 | 51.88 | 56.45 | 51.6 | 20528 |
| 1743805800 | 54.22 | -2.95 | -5.16 | 54.72 | 55.53 | 53.21 | 64802 |
| 1743719400 | 57.17 | -4.49 | -7.28 | 58.13 | 58.63 | 56.84 | 11767 |
| 1743633000 | 61.66 | 1.02 | 1.68 | 59.73 | 62.02 | 59.63 | 44061 |
| 1743546600 | 60.64 | 0.49 | 0.82 | 59.83 | 60.68 | 59.5 | 24732 |
| 1743460200 | 60.1466 | -0.11 | -0.18 | 59.09 | 60.23 | 58.87 | 23849 |
| 1743201000 | 60.2551 | -1.82 | -2.93 | 61.63 | 63.18 | 60.04 | 3704 |
| 1743114600 | 62.075 | -0.12 | -0.18 | 62 | 62.78 | 61.59 | 6383 |
| 1743028200 | 62.19 | -1.35 | -2.13 | 63.59 | 63.59 | 62.17 | 2337 |
| 1742941800 | 63.5428 | 0.02 | 0.02 | 63.67 | 63.85 | 63.22 | 8533 |
| 1742855400 | 63.5278 | 1.98 | 3.21 | 62.59 | 63.5278 | 62.49 | 11839 |
| 1742596200 | 61.55 | 0.41 | 0.67 | 60.28 | 61.55 | 60.28 | 4168 |
| 1742509800 | 61.1433 | -0.3 | -0.48 | 60.61 | 61.92 | 60.61 | 8118 |
| 1742423400 | 61.4404 | 1.28 | 2.13 | 60.29 | 61.9167 | 60.25 | 29291 |
| 1742337000 | 60.16 | -1.47 | -2.39 | 61.08 | 61.16 | 59.92 | 13960 |
| 1742250600 | 61.6348 | 1.12 | 1.86 | 60.38 | 62.0099 | 60.38 | 19119 |
| 1741991400 | 60.51 | 1.52 | 2.58 | 60.23 | 60.69 | 60.12 | 61665 |
| 1741905000 | 58.99 | -1.79 | -2.95 | 60.56 | 60.56 | 58.91 | 6191 |
| 1741818600 | 60.78 | -0.02 | -0.03 | 61.6 | 61.785 | 60.255 | 20276 |
| 1741732200 | 60.8 | -0.38 | -0.62 | 61.22 | 62 | 60.17 | 209429 |
| 1741645800 | 61.1779 | -2.22 | -3.50 | 62.04 | 62.33 | 60.54 | 138772 |
| 1741390200 | 63.4 | 0.5 | 0.79 | 62.9 | 63.4555 | 61.58 | 29061 |
| 1741303800 | 62.9 | -2.39 | -3.66 | 64.18 | 64.849999 | 62.9 | 4208 |
| 1741217400 | 65.29 | 1.27 | 1.98 | 64.23 | 65.29 | 63.91 | 40023 |
| 1741131000 | 64.019999 | -0.94 | -1.45 | 64.09 | 64.45 | 62.38 | 23113 |
| 1741044600 | 64.959999 | -1.9 | -2.84 | 67.41 | 67.74 | 64.709999 | 18747 |
| 1740785400 | 66.86 | 0.52 | 0.78 | 65.989999 | 66.879999 | 65.86 | 31916 |
| 1740699000 | 66.34 | -1.5 | -2.21 | 67.88 | 67.91 | 66.34 | 3817 |
| 1740612600 | 67.84 | 0.13 | 0.19 | 67.99 | 68.81 | 67.69 | 32909 |
| 1740526200 | 67.71 | -1.13 | -1.65 | 68.06 | 68.27 | 66.5 | 16307 |
| 1740439800 | 68.8438 | -0.26 | -0.37 | 69.22 | 69.3892 | 67.67 | 51889 |
| 1740180600 | 69.1 | -3.17 | -4.39 | 71.9 | 71.9 | 69.08 | 18584 |
| 1740094200 | 72.27 | -1.43 | -1.94 | 73.32 | 73.5185 | 71.65 | 47695 |
| 1740007800 | 73.7 | -0.4 | -0.54 | 73.51 | 73.965 | 73.3201 | 5131 |
| 1739921400 | 74.1 | 0.18 | 0.24 | 74.38 | 74.38 | 73.594 | 29927 |
| 1739575800 | 73.92 | 0.84 | 1.15 | 73.82 | 74.0674 | 73.53 | 17150 |
| 1739489400 | 73.08 | 2.35 | 3.32 | 71.16 | 73.08 | 71.16 | 14483 |
| 1739403000 | 70.7334 | 0.45 | 0.65 | 69.16 | 70.755 | 68.9877 | 13396 |
| 1739316600 | 70.28 | -0.41 | -0.58 | 70.28 | 70.535 | 69.885 | 178229 |
| 1739230200 | 70.69 | 1.03 | 1.48 | 70.51 | 70.88 | 70.23 | 16908 |
| 1738971000 | 69.66 | 0.4 | 0.58 | 69.86 | 70.7383 | 69.41 | 15439 |
| 1738884600 | 69.26 | 0.51 | 0.74 | 69.04 | 69.88 | 69.04 | 17442 |
| 1738798200 | 68.75 | 0.15 | 0.22 | 68.47 | 68.8 | 68.34 | 35827 |
| 1738711800 | 68.6 | 0.82 | 1.21 | 68.02 | 68.7515 | 67.97 | 7705 |
| 1738625400 | 67.78 | -0.77 | -1.12 | 66.65 | 68.2899 | 66.65 | 98344 |
| 1738366200 | 68.55 | -0.45 | -0.65 | 69.18 | 69.45 | 68.27 | 14777 |
| 1738279800 | 69 | 0.63 | 0.92 | 68.73 | 69.37 | 68.58 | 12756 |
| 1738193400 | 68.37 | -0.27 | -0.39 | 68.69 | 68.69 | 68.065 | 13027 |
| 1738107000 | 68.64 | 1.02 | 1.51 | 67.61 | 68.67 | 67.6 | 7589 |
| 1738020600 | 67.62 | 0.05 | 0.07 | 66.5 | 68 | 66.5 | 18336 |
| 1737761400 | 67.57 | 0.93 | 1.39 | 67.52 | 67.9719 | 67.52 | 11433 |
| 1737675000 | 66.641999 | 0 | 0.00 | 66.641999 | 66.641999 | 66.641999 | 0 |
| 1737588600 | 66.641999 | -0.26 | -0.39 | 66.959999 | 67.08 | 66.641999 | 13667 |
| 1737502200 | 66.9038 | 0.48 | 0.72 | 66.97 | 67.01 | 66.489999 | 25391 |
| 1737156600 | 66.4261 | 0.46 | 0.69 | 66.7 | 66.7 | 66.114999 | 6469 |
| 1737070200 | 65.97 | 0.36 | 0.55 | 65.66 | 66.239999 | 65.54 | 35387 |
