Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.233333333333 | 60 | 62.42 | 57.92 | 6767321 | 60.34913821 | SP |
| 4 | 1.77 | 3.03237964708 | 58.37 | 62.86 | 56.01 | 7765659 | 59.67930798 | SP |
| 12 | 1.08 | 1.8286488317 | 59.06 | 62.86 | 56.01 | 6754097 | 59.26661818 | SP |
| 26 | -197.83 | -76.6872116913 | 257.97 | 285.25 | 56.01 | 4491839 | 90.83756125 | SP |
| 52 | -210.19 | -77.7531165612 | 270.33 | 292.05 | 56.01 | 2369863 | 151.5802263 | SP |
| 156 | -137.14 | -69.5154095702 | 197.28 | 292.05 | 56.01 | 1968349 | 166.28299193 | SP |
| 260 | 0 | 0 | 0 | 60.14 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726180200 | 59.74 | 0.5 | 0.84 | 59.37 | 59.88 | 59.02 | 6598121 |
| 1726093800 | 59.24 | 0.24 | 0.41 | 58.81 | 59.305 | 57.92 | 10096093 |
| 1726007400 | 59 | -0.13 | -0.22 | 59.19 | 59.24 | 58.54 | 6513420 |
| 1725921000 | 59.13 | 0.24 | 0.41 | 59.03 | 59.529 | 58.93 | 8900490 |
| 1725661800 | 58.89 | -0.79 | -1.32 | 59.71 | 60.095 | 58.76 | 7316276 |
| 1725575400 | 59.68 | -0.41 | -0.68 | 60.12 | 60.24 | 59.495 | 6740384 |
| 1725489000 | 60.09 | -0.2 | -0.33 | 60.06 | 60.54 | 59.92 | 9199670 |
| 1725402600 | 60.29 | -1.6 | -2.59 | 61.35 | 61.685 | 60.095 | 8686094 |
| 1725057000 | 61.89 | 0.48 | 0.78 | 61.65 | 61.9 | 61.11 | 4965327 |
| 1724970600 | 61.41 | 0.16 | 0.26 | 61.55 | 61.945 | 61.05 | 5123200 |
| 1724884200 | 61.25 | -0.28 | -0.46 | 61.3 | 61.565 | 60.945 | 4124819 |
| 1724797800 | 61.53 | -0.24 | -0.39 | 61.5 | 61.64 | 61.27 | 5579618 |
| 1724711400 | 61.77 | -0.19 | -0.31 | 62.29 | 62.42 | 61.7168 | 5306648 |
| 1724452200 | 61.96 | 1.32 | 2.18 | 61.06 | 62.135 | 60.95 | 9246351 |
| 1724365800 | 60.64 | -0.37 | -0.61 | 61.04 | 61.25 | 60.53 | 6845638 |
| 1724279400 | 61.01 | 0.73 | 1.21 | 60.63 | 61.05 | 60.405 | 6030142 |
| 1724193000 | 60.28 | -0.54 | -0.89 | 60.76 | 60.81 | 60.145 | 4200483 |
| 1724106600 | 60.82 | 0.58 | 0.96 | 60.29 | 60.82 | 60.29 | 4928237 |
| 1723847400 | 60.24 | 0.03 | 0.05 | 60 | 60.49 | 59.97 | 8178083 |
| 1723761000 | 60.21 | 1.17 | 1.98 | 60.04 | 60.4055 | 59.78 | 5558269 |
| 1723674600 | 59.04 | -0.07 | -0.12 | 59.26 | 59.38 | 58.825 | 6152704 |
| 1723588200 | 59.11 | 0.79 | 1.35 | 58.69 | 59.19 | 58.4 | 6537232 |
| 1723501800 | 58.32 | -0.35 | -0.60 | 58.77 | 58.8657 | 58.2 | 5506457 |
| 1723242600 | 58.67 | -0.04 | -0.07 | 58.73 | 58.87 | 58.26 | 5618717 |
| 1723156200 | 58.71 | 1.23 | 2.14 | 58.02 | 58.76 | 57.78 | 13115339 |
| 1723069800 | 57.48 | -0.41 | -0.71 | 58.72 | 58.93 | 57.405 | 9865144 |
| 1722983400 | 57.89 | 0.57 | 0.99 | 57.44 | 58.63 | 56.98 | 17881859 |
| 1722897000 | 57.32 | -1.6 | -2.72 | 56.29 | 58.06 | 56.01 | 23402953 |
| 1722637800 | 58.92 | -1.68 | -2.77 | 59.35 | 59.37 | 58.26 | 16589528 |
| 1722551400 | 60.6 | -1.37 | -2.21 | 62.03 | 62.415 | 60.15 | 10474569 |
| 1722465000 | 61.97 | 0.37 | 0.60 | 62.03 | 62.86 | 61.58 | 9847126 |
| 1722378600 | 61.6 | 0.22 | 0.36 | 61.55 | 61.89 | 61.245 | 6693324 |
| 1722292200 | 61.38 | -0.08 | -0.13 | 61.55 | 61.79 | 61.175 | 6146170 |
| 1722033000 | 61.46 | 1.04 | 1.72 | 61.11 | 61.61 | 60.91 | 6590349 |
| 1721946600 | 60.42 | 0.48 | 0.80 | 60.04 | 61.3501 | 59.95 | 8169976 |
| 1721860200 | 59.94 | -1.19 | -1.95 | 60.82 | 61.23 | 59.9026 | 8067817 |
| 1721773800 | 61.13 | 0.14 | 0.23 | 60.85 | 61.335 | 60.735 | 6681076 |
| 1721687400 | 60.99 | 0.74 | 1.23 | 60.5 | 61.0598 | 59.99 | 6647481 |
| 1721428200 | 60.25 | -0.42 | -0.69 | 60.54 | 60.67 | 60.065 | 7521694 |
| 1721341800 | 60.67 | -0.67 | -1.09 | 61.32 | 62.07 | 60.5297 | 8443529 |
| 1721255400 | 61.34 | -0.91 | -1.46 | 61.71 | 62.405 | 61.34 | 11181290 |
| 1721169000 | 62.25 | 1.46 | 2.40 | 61.07 | 62.32 | 61.0152 | 10036224 |
| 1721082600 | 60.79 | 0.37 | 0.61 | 60.69 | 61.195 | 60.435 | 9104218 |
| 1720823400 | 60.42 | 0.61 | 1.02 | 60.31 | 60.725 | 60.125 | 8071131 |
| 1720737000 | 59.81 | 1.44 | 2.47 | 59.18 | 59.93 | 59.03 | 9904189 |
| 1720650600 | 58.37 | 0.64 | 1.11 | 57.96 | 58.435 | 57.89 | 5471153 |
| 1720564200 | 57.73 | -0.35 | -0.60 | 58 | 58.1499 | 57.69 | 6040211 |
| 1720477800 | 58.08 | 0.18 | 0.31 | 58.2 | 58.53 | 57.9711 | 7688678 |
| 1720218600 | 57.9 | -0.37 | -0.63 | 58.21 | 58.28 | 57.6946 | 4909713 |
| 1720040640 | 58.27 | 0.12 | 0.21 | 58.31 | 58.595 | 58.1523 | 4108820 |
| 1719959400 | 58.15 | 0.18 | 0.31 | 57.9 | 58.2 | 57.88 | 6218322 |
| 1719873000 | 57.97 | -0.4 | -0.69 | 58.71 | 58.7999 | 57.89 | 9317890 |
| 1719613800 | 58.37 | 0 | 0.00 | 58.37 | 58.37 | 58.37 | 0 |
| 1719527400 | 58.37 | 0.19 | 0.33 | 58.19 | 58.39 | 58.05 | 5497051 |
| 1719441000 | 58.18 | -0.16 | -0.27 | 58.16 | 58.275 | 57.93 | 4114559 |
| 1719354600 | 58.34 | -0.56 | -0.95 | 58.85 | 58.85 | 58.1237 | 4495179 |
| 1719268200 | 58.9 | 0.35 | 0.60 | 58.68 | 59.2694 | 58.555 | 6621365 |
| 1719009000 | 58.55 | 0.24 | 0.41 | 58.37 | 58.56 | 57.99 | 5772147 |
| 1718922600 | 58.31 | -0.15 | -0.26 | 58.4 | 58.68 | 58.18 | 5625954 |
| 1718749800 | 58.46 | 0.11 | 0.19 | 58.33 | 58.6301 | 58.25 | 6733145 |
| 1718663400 | 58.35 | 0.52 | 0.90 | 57.65 | 58.38 | 57.6 | 5967449 |
| 1718404200 | 57.83 | -0.7 | -1.20 | 57.99 | 58.08 | 57.4552 | 6903539 |
| 1718317800 | 58.53 | -0.36 | -0.61 | 58.76 | 58.8199 | 58.19 | 4101511 |
