Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 0.389157273215 | 74.52 | 78.39 | 69.47 | 32723 | 73.62248933 | SP |
| 4 | -7.82 | -9.46387510589 | 82.63 | 85.9805 | 68.42 | 53712 | 77.87798069 | SP |
| 12 | 0.36 | 0.48354600403 | 74.45 | 89.36 | 68.42 | 43497 | 79.49826636 | SP |
| 26 | 7.92 | 11.8403348782 | 66.89 | 89.36 | 65.59 | 47288 | 75.45907381 | SP |
| 52 | 18.75 | 33.4463075276 | 56.06 | 89.36 | 48.2317 | 21246 | 70.80208721 | SP |
| 156 | 24.69 | 49.2617717478 | 50.12 | 89.36 | 33.52 | 13503 | 69.55562732 | SP |
| 260 | 0 | 0 | 0 | 75.565 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266600 | 74.81 | -0.52 | -0.69 | 75.16 | 75.16 | 74.34 | 30501 |
| 1726180200 | 75.33 | 1.28 | 1.73 | 74.77 | 75.565 | 74.45 | 24839 |
| 1726093800 | 74.05 | 2.46 | 3.44 | 71.63 | 74.22 | 71.23 | 32523 |
| 1726007400 | 71.5902 | 1.09 | 1.55 | 70.87 | 71.6 | 70.678 | 16762 |
| 1725921000 | 70.5 | 0.73 | 1.05 | 70.13 | 70.5394 | 69.94 | 17039 |
| 1725661800 | 69.77 | -1.89 | -2.64 | 71.82 | 71.82 | 69.47 | 87537 |
| 1725575400 | 71.66 | -0.88 | -1.21 | 72.7 | 72.7 | 71.56 | 9915 |
| 1725489000 | 72.54 | 0.43 | 0.60 | 71.48 | 72.8364 | 71.48 | 16630 |
| 1725402600 | 72.11 | -3.45 | -4.57 | 74.79 | 74.79 | 71.64 | 130588 |
| 1725057000 | 75.56 | 0.69 | 0.92 | 75.06 | 75.56 | 74.78 | 13149 |
| 1724970600 | 74.87 | -0.52 | -0.69 | 75.02 | 75.57 | 74.3763 | 23643 |
| 1724884200 | 75.39 | -1.89 | -2.45 | 76.15 | 76.3 | 75.12 | 26522 |
| 1724797800 | 77.28 | 0.16 | 0.21 | 76.73 | 77.42 | 76.2594 | 26404 |
| 1724711400 | 77.12 | -0.34 | -0.44 | 77.68 | 78.39 | 77.12 | 32359 |
| 1724452200 | 77.46 | 3.32 | 4.48 | 75.8 | 77.95 | 75.73 | 36172 |
| 1724365800 | 74.14 | -1.35 | -1.79 | 75.71 | 75.78 | 74.07 | 28561 |
| 1724279400 | 75.49 | 0.54 | 0.72 | 75.45 | 75.6799 | 75.01 | 37754 |
| 1724193000 | 74.95 | 0.09 | 0.12 | 75.04 | 75.39 | 74.5 | 18839 |
| 1724106600 | 74.86 | 0.51 | 0.69 | 74.3 | 75 | 74.2 | 22614 |
| 1723847400 | 74.35 | -0.41 | -0.55 | 74.52 | 74.5799 | 74.0434 | 19892 |
| 1723761000 | 74.76 | 0.91 | 1.23 | 74.21 | 75.05 | 74 | 22385 |
| 1723674600 | 73.85 | 0.22 | 0.30 | 73.71 | 74.3286 | 73.4501 | 17321 |
| 1723588200 | 73.63 | 0.46 | 0.63 | 73.69 | 73.69 | 73.2 | 19937 |
| 1723501800 | 73.17 | 0.43 | 0.59 | 73.29 | 73.76 | 72.57 | 15181 |
| 1723242600 | 72.74 | -0.01 | -0.01 | 72.5 | 72.85 | 72.01 | 23023 |
| 1723156200 | 72.75 | 1 | 1.39 | 72.35 | 72.95 | 71.6 | 14515 |
| 1723069800 | 71.75 | 0.35 | 0.49 | 72.92 | 73.6386 | 71.75 | 35835 |
| 1722983400 | 71.4 | 0.59 | 0.83 | 71.27 | 72.2531 | 70.7 | 89398 |
| 1722897000 | 70.81 | -1.53 | -2.12 | 69.03 | 70.94 | 68.42 | 134802 |
| 1722637800 | 72.34 | -3.1 | -4.11 | 74.35 | 74.35 | 71.8 | 83453 |
| 1722551400 | 75.44 | -3.46 | -4.39 | 78.71 | 78.71 | 74.87 | 141043 |
| 1722465000 | 78.9 | 2.26 | 2.95 | 78.19 | 79.5042 | 77.525 | 115023 |
| 1722378600 | 76.64 | 0.25 | 0.33 | 76.46 | 76.87 | 75.84 | 48993 |
| 1722292200 | 76.39 | -1.04 | -1.34 | 77.45 | 77.5 | 75.89 | 37498 |
| 1722033000 | 77.43 | 1.13 | 1.48 | 76.99 | 77.5443 | 76.6 | 42476 |
| 1721946600 | 76.3 | -1.16 | -1.50 | 76.84 | 77.07 | 75.5 | 81728 |
| 1721860200 | 77.46 | -1.78 | -2.25 | 78.92 | 79.09 | 77.34 | 49150 |
| 1721773800 | 79.24 | -0.51 | -0.64 | 79.27 | 79.4799 | 78.73 | 39095 |
| 1721687400 | 79.75 | 0.61 | 0.77 | 79.56 | 79.99 | 78.96 | 32021 |
| 1721428200 | 79.14 | -0.44 | -0.55 | 79.12 | 79.72 | 78.75 | 33062 |
| 1721341800 | 79.58 | -1.04 | -1.29 | 81.24 | 81.24 | 79.34 | 28871 |
| 1721255400 | 80.62 | -3.38 | -4.02 | 83.17 | 83.17 | 80.5745 | 75280 |
| 1721169000 | 84 | -0.45 | -0.53 | 84.57 | 84.65 | 83.4678 | 85774 |
| 1721082600 | 84.45 | -1.06 | -1.24 | 85.96 | 85.96 | 84.32 | 84909 |
| 1720823400 | 85.51 | 0.24 | 0.28 | 85.78 | 85.9805 | 84.92 | 61979 |
| 1720737000 | 85.27 | 0.68 | 0.80 | 85.28 | 85.57 | 84.81 | 70801 |
| 1720650600 | 84.59 | 2.75 | 3.36 | 81.9 | 84.63 | 81.9 | 102681 |
| 1720564200 | 81.84 | 0.19 | 0.23 | 81.55 | 82.34 | 81.52 | 48174 |
| 1720477800 | 81.65 | 0.01 | 0.01 | 82 | 82.2099 | 81.5019 | 25420 |
| 1720218600 | 81.64 | -0.32 | -0.39 | 82.05 | 82.33 | 81.07 | 49846 |
| 1720040640 | 81.96 | 1.79 | 2.23 | 80.87 | 82.2799 | 80.87 | 89641 |
| 1719959400 | 80.17 | -0.01 | -0.01 | 80.14 | 80.2499 | 78.95 | 80678 |
| 1719873000 | 80.18 | -0.9 | -1.11 | 80.48 | 80.9141 | 79.8986 | 150433 |
| 1719613800 | 81.08 | 0 | 0.00 | 81.08 | 81.08 | 81.08 | 0 |
| 1719527400 | 81.08 | 0.18 | 0.22 | 81.05 | 81.2499 | 80.3254 | 54823 |
| 1719441000 | 80.9 | -0.09 | -0.11 | 80.51 | 81.2299 | 80.3 | 52423 |
| 1719354600 | 80.99 | -0.26 | -0.32 | 81.17 | 81.52 | 80.282 | 229030 |
| 1719268200 | 81.25 | -0.47 | -0.58 | 82.23 | 82.3 | 81.24 | 40567 |
| 1719009000 | 81.72 | -1.02 | -1.23 | 82.63 | 82.63 | 81.66 | 32564 |
| 1718922600 | 82.74 | 0.38 | 0.46 | 83.08 | 83.43 | 82.38 | 52626 |
| 1718749800 | 82.36 | 1.11 | 1.37 | 81.46 | 82.8999 | 81.205 | 49401 |
| 1718663400 | 81.25 | -0.5 | -0.61 | 81.63 | 81.92 | 80.7301 | 50997 |
| 1718404200 | 81.75 | -1.05 | -1.27 | 82.33 | 82.33 | 81.1501 | 31946 |
