Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.2587 | -5.47742765273 | 77.75 | 79.1 | 73.05 | 699414 | 76.55321143 | SP |
| 4 | -10.3487 | -12.3433921756 | 83.84 | 85.015 | 73.05 | 518112 | 80.31959687 | SP |
| 12 | -10.8787 | -12.8940381652 | 84.37 | 85.56 | 73.05 | 473985 | 81.88408488 | SP |
| 26 | 1.1913 | 1.64771784232 | 72.3 | 85.56 | 71.215 | 466672 | 80.8614092 | SP |
| 52 | 4.8213 | 7.02096985583 | 68.67 | 85.56 | 65.31 | 351871 | 77.82087476 | SP |
| 156 | 23.8113 | 47.9293478261 | 49.68 | 85.56 | 41.99 | 183951 | 71.79197604 | SP |
| 260 | 23.8113 | 47.9293478261 | 49.68 | 85.56 | 41.99 | 183951 | 71.79197604 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 73.81 | -2.86 | -3.73 | 75.25 | 75.25 | 73.05 | 746984 |
| 1741390200 | 76.67 | 0.1 | 0.13 | 76.33 | 77.02 | 74.747 | 434197 |
| 1741303800 | 76.57 | -2.29 | -2.90 | 77.57 | 78.2839 | 76.1799 | 1089446 |
| 1741217400 | 78.86 | 1.11 | 1.43 | 77.88 | 79.1 | 77.3362 | 470599 |
| 1741131000 | 77.75 | -0.9 | -1.14 | 77.75 | 79.03 | 76.46 | 746564 |
| 1741044600 | 78.65 | -1.87 | -2.32 | 80.85 | 80.99 | 78.02 | 330593 |
| 1740785400 | 80.52 | 1.26 | 1.59 | 79.17 | 80.55 | 78.61 | 729088 |
| 1740699000 | 79.26 | -1.84 | -2.27 | 81.7 | 81.81 | 79.175 | 352224 |
| 1740612600 | 81.1 | 0.62 | 0.77 | 80.95 | 81.85 | 80.6 | 360174 |
| 1740526200 | 80.48 | -0.81 | -1.00 | 81.16 | 81.16 | 79.49 | 678837 |
| 1740439800 | 81.29 | -0.82 | -1.00 | 82.43 | 82.43 | 81.03 | 389181 |
| 1740180600 | 82.11 | -1.91 | -2.27 | 84.14 | 84.14 | 82.026404 | 380656 |
| 1740094200 | 84.02 | -0.68 | -0.80 | 84.59 | 84.59 | 83.5 | 265562 |
| 1740007800 | 84.7 | 0.02 | 0.02 | 84.49 | 84.75 | 84.0656 | 283627 |
| 1739921400 | 84.68 | -0.06 | -0.07 | 84.97 | 85.015 | 84.17 | 427299 |
| 1739575800 | 84.74 | 0.12 | 0.14 | 84.54 | 84.7998 | 84.35 | 433726 |
| 1739489400 | 84.62 | 0.82 | 0.98 | 83.97 | 84.62 | 83.7 | 566060 |
| 1739403000 | 83.8 | -0.15 | -0.18 | 83.08 | 83.93 | 82.955 | 757727 |
| 1739316600 | 83.95 | -0.33 | -0.39 | 83.84 | 84.1 | 83.5122 | 392397 |
| 1739230200 | 84.28 | 0.71 | 0.85 | 84.09 | 84.413 | 83.91 | 547993 |
| 1738971000 | 83.57 | -0.82 | -0.97 | 84.4 | 84.7598 | 83.42 | 497213 |
| 1738884600 | 84.39 | 0.4 | 0.48 | 84.17 | 84.39 | 83.819 | 368911 |
| 1738798200 | 83.99 | 0.42 | 0.50 | 83.35 | 83.99 | 83.169049 | 356036 |
| 1738711800 | 83.57 | 0.71 | 0.86 | 83 | 83.59 | 82.94 | 273423 |
| 1738625400 | 82.86 | -0.81 | -0.97 | 82.01 | 83.285 | 81.725 | 554262 |
| 1738366200 | 83.67 | -0.33 | -0.39 | 84.5 | 85.03 | 83.5 | 1266854 |
| 1738279800 | 84 | 0.48 | 0.57 | 83.92 | 84.3 | 83.18 | 380621 |
| 1738193400 | 83.52 | -0.43 | -0.51 | 83.79 | 83.79 | 83 | 327256 |
| 1738107000 | 83.95 | 1.61 | 1.96 | 82.67 | 84.07 | 82.13 | 391004 |
| 1738020600 | 82.34 | -2.63 | -3.10 | 82.01 | 82.9595 | 81.64 | 731683 |
| 1737761400 | 84.97 | 0.07 | 0.08 | 85.37 | 85.56 | 84.7 | 475113 |
| 1737675000 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1737588600 | 84.9 | 1.26 | 1.51 | 84.67 | 85.16 | 84.6022 | 365773 |
| 1737502200 | 83.64 | 0.82 | 0.99 | 83.34 | 83.655 | 82.69 | 361611 |
| 1737156600 | 82.82 | 0.86 | 1.05 | 83.16 | 83.16 | 82.5 | 757726 |
| 1737070200 | 81.96 | -0.34 | -0.41 | 82.67 | 82.67 | 81.91 | 512941 |
| 1736983800 | 82.3 | 1.9 | 2.36 | 81.77 | 82.4299 | 81.54 | 469415 |
| 1736897400 | 80.4 | -0.12 | -0.15 | 81.1 | 81.17 | 79.8972 | 348498 |
| 1736811000 | 80.52 | -0.24 | -0.30 | 79.84 | 80.56 | 79.62 | 329794 |
| 1736551800 | 80.76 | -1.3 | -1.58 | 81.25 | 81.36 | 80.17 | 398231 |
| 1736379000 | 82.06 | 0.14 | 0.17 | 81.8 | 82.2852 | 81.35 | 365285 |
| 1736292600 | 81.92 | -1.57 | -1.88 | 83.78 | 83.78 | 81.59 | 457254 |
| 1736206200 | 83.49 | 0.97 | 1.18 | 83.41 | 83.92 | 83.14 | 659048 |
| 1735947000 | 82.52 | 1.35 | 1.66 | 81.9091 | 82.5607 | 81.5394 | 423405 |
| 1735860600 | 81.17 | 0.14 | 0.17 | 81.62 | 82.06 | 80.43 | 345841 |
| 1735687800 | 81.03 | -0.73 | -0.89 | 81.95 | 82.065 | 80.929 | 400318 |
| 1735601400 | 81.76 | -0.95 | -1.15 | 81.49 | 82.29 | 81.0601 | 502634 |
| 1735342200 | 82.71 | -1.13 | -1.35 | 83.17 | 83.23 | 81.97 | 327710 |
| 1735255800 | 83.84 | -0.14 | -0.17 | 83.69 | 84.02 | 83.32 | 305401 |
| 1735077840 | 83.98 | 1.03 | 1.24 | 83.09 | 83.98 | 83.09 | 214811 |
| 1734996600 | 82.95 | 0.73 | 0.89 | 82.38 | 82.9999 | 81.8233 | 453269 |
| 1734737400 | 82.22 | 0.87 | 1.07 | 80.84 | 83.07 | 80.7216 | 404460 |
| 1734651000 | 81.35 | 0.03 | 0.04 | 82.3 | 82.39 | 81.34 | 319776 |
| 1734564600 | 81.32 | -3.02 | -3.58 | 84.27 | 84.555 | 81.11 | 385071 |
| 1734478200 | 84.34 | -0.4 | -0.47 | 84.37 | 84.51 | 83.85 | 271836 |
| 1734391800 | 84.74 | 0.92 | 1.10 | 84.28 | 84.87 | 84.14 | 274406 |
| 1734132600 | 83.82 | 0.07 | 0.08 | 84.3 | 84.4 | 83.449 | 273427 |
| 1734046200 | 83.75 | -0.5 | -0.59 | 83.93 | 84.13 | 83.69 | 309109 |
| 1733959800 | 84.25 | 1.36 | 1.64 | 83.47 | 84.3295 | 83.47 | 313371 |
