Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13 | 21.6666666667 | 60 | 73 | 60 | 11999 | 63.36449536 | CS |
| 4 | 11.01 | 17.7609291821 | 61.99 | 73 | 60 | 9181 | 63.27787408 | CS |
| 12 | -3.65 | -4.7619047619 | 76.65 | 80.875 | 60 | 10945 | 67.20205916 | CS |
| 26 | 6.54 | 9.84050556726 | 66.46 | 80.875 | 60 | 7520 | 67.86156497 | CS |
| 52 | 11.89 | 19.4567173949 | 61.11 | 80.875 | 55 | 5895 | 65.75214355 | CS |
| 156 | -13 | -15.1162790698 | 86 | 105.23 | 42.75 | 9642 | 85.96979862 | CS |
| 260 | -37 | -33.6363636364 | 110 | 114.885 | 42.75 | 12805 | 89.76314254 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 73 | 5.29 | 7.81 | 67 | 73 | 65.4 | 20529 |
| 1741303800 | 67.71 | 2.71 | 4.17 | 65 | 67.71 | 63.97 | 4723 |
| 1741217400 | 65 | 2.09 | 3.32 | 62.79 | 65 | 62.5 | 11474 |
| 1741131000 | 62.91 | 0.98 | 1.58 | 61.06 | 62.91 | 61.01 | 30802 |
| 1741044600 | 61.93 | 0.68 | 1.11 | 61.5 | 61.93 | 60.06 | 3214 |
| 1740785400 | 61.25 | 0.25 | 0.41 | 60 | 62.2375 | 60 | 9780 |
| 1740699000 | 61 | -0.5 | -0.81 | 60.01 | 61.5 | 60.01 | 6449 |
| 1740612600 | 61.5 | -0.5 | -0.81 | 62.78 | 62.98 | 60.129 | 17418 |
| 1740526200 | 62 | -1.51 | -2.38 | 63.51 | 64.254999 | 62 | 11558 |
| 1740439800 | 63.51 | -0.39 | -0.61 | 63.89 | 64.45 | 63.51 | 7688 |
| 1740180600 | 63.9 | -0.08 | -0.12 | 63.98 | 64 | 63.52 | 3317 |
| 1740094200 | 63.9753 | -0.45 | -0.70 | 64.2 | 64.26 | 63.86 | 15751 |
| 1740007800 | 64.425 | 0.22 | 0.33 | 64.209999 | 64.599999 | 64.2 | 9044 |
| 1739921400 | 64.209999 | -0.29 | -0.45 | 64.5 | 64.75 | 64.1842 | 8240 |
| 1739575800 | 64.5 | 0.1 | 0.16 | 64.15 | 64.5 | 64.15 | 9075 |
| 1739489400 | 64.4 | 0.42 | 0.66 | 64 | 64.4 | 63.71 | 4215 |
| 1739403000 | 63.98 | -0.01 | -0.02 | 63.03 | 63.99 | 63.03 | 4273 |
| 1739316600 | 63.9899 | 0.49 | 0.77 | 63.06 | 63.9899 | 63.06 | 2408 |
| 1739230200 | 63.5 | 1.78 | 2.88 | 62 | 64 | 61.75 | 14148 |
| 1738971000 | 61.7201 | 0.17 | 0.27 | 61.99 | 61.99 | 61.1713 | 858 |
| 1738884600 | 61.5519 | -0.23 | -0.37 | 61.07 | 61.99 | 61.07 | 788 |
| 1738798200 | 61.7801 | 0 | 0.00 | 61.31 | 61.7801 | 61.31 | 149 |
| 1738711800 | 61.7801 | -0.11 | -0.18 | 61.7 | 62 | 61.04 | 12657 |
| 1738625400 | 61.8917 | 0.39 | 0.64 | 63.25 | 64.5 | 61.8917 | 3933 |
| 1738366200 | 61.5 | -1 | -1.60 | 63 | 63 | 61.5 | 812 |
| 1738279800 | 62.5 | -1.4 | -2.19 | 62.4048 | 63.28 | 61.5001 | 2034 |
| 1738193400 | 63.9 | -0.11 | -0.17 | 64.62 | 64.97 | 63.9 | 443 |
| 1738107000 | 64.01 | 2.51 | 4.08 | 64.95 | 64.95 | 63.75 | 388 |
| 1738020600 | 61.5002 | 0 | 0.00 | 61.5 | 62.55 | 61.25 | 15043 |
| 1737761400 | 61.5 | 0.5 | 0.82 | 61.82 | 61.82 | 60.5001 | 9584 |
| 1737675000 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1737588600 | 61 | -0.7 | -1.13 | 61.76 | 61.9251 | 60.5 | 16758 |
| 1737502200 | 61.7 | 0.95 | 1.56 | 60.75 | 61.9 | 60.75 | 4336 |
| 1737156600 | 60.75 | 0.25 | 0.41 | 61.2 | 62.5 | 60.5103 | 2008 |
| 1737070200 | 60.5 | -0.53 | -0.87 | 61.01 | 61.01 | 60 | 7283 |
| 1736983800 | 61.03 | -0.57 | -0.93 | 63.503 | 64.0214 | 61.01 | 6462 |
| 1736897400 | 61.6 | -0.95 | -1.52 | 62.3 | 64 | 60.9653 | 19944 |
| 1736811000 | 62.55 | -1.7 | -2.64 | 63.87 | 63.87 | 61 | 9800 |
| 1736551800 | 64.2458 | 1.24 | 1.96 | 63.05 | 64.75 | 62.01 | 14543 |
| 1736379000 | 63.01 | -5.48 | -8.00 | 69.69 | 69.69 | 61.25 | 60046 |
| 1736292600 | 68.49 | -0.02 | -0.03 | 69.21 | 69.21 | 68 | 5013 |
| 1736206200 | 68.51 | -2.49 | -3.51 | 70.3 | 70.3 | 68.51 | 13620 |
| 1735947000 | 71 | 0.5 | 0.71 | 71.56 | 71.56 | 69.502 | 19762 |
| 1735860600 | 70.5 | -6.9 | -8.91 | 70 | 72.99 | 68.001 | 58064 |
| 1735687800 | 77.4 | 2.4 | 3.20 | 76 | 77.45 | 74.5 | 30147 |
| 1735601400 | 75 | -1 | -1.32 | 75 | 76.95 | 72.03 | 42832 |
| 1735342200 | 76 | -0.88 | -1.14 | 76.7597 | 76.7597 | 75.01 | 4928 |
| 1735255800 | 76.88 | -0.12 | -0.16 | 76.45 | 77.2331 | 76.45 | 1316 |
| 1735077840 | 77 | 1 | 1.32 | 76.46 | 77 | 76.45 | 4194 |
| 1734996600 | 76 | -3 | -3.80 | 78.68 | 78.99 | 76 | 4584 |
| 1734737400 | 79 | -0.01 | -0.01 | 78.4 | 79 | 76.4568 | 12461 |
| 1734651000 | 79.01 | 1.08 | 1.39 | 76.8 | 79.75 | 76.8 | 5961 |
| 1734564600 | 77.93 | -2.12 | -2.65 | 80.875 | 80.875 | 77.93 | 5342 |
| 1734478200 | 80.05 | -0.02 | -0.02 | 79.78 | 80.14 | 79.535 | 8341 |
| 1734391800 | 80.07 | 1.61 | 2.05 | 78.75 | 80.07 | 78.75 | 9180 |
| 1734132600 | 78.46 | 2.22 | 2.91 | 76.65 | 78.73 | 76.65 | 4606 |
| 1734046200 | 76.24 | -0.26 | -0.34 | 76.8899 | 76.8899 | 76.01 | 4042 |
| 1733959800 | 76.5 | -1.5 | -1.92 | 76.01 | 77.9999 | 76 | 4931 |
| 1733873400 | 78 | -2 | -2.50 | 73.52 | 78.65 | 73.52 | 4174 |
| 1733787000 | 80 | 5.1 | 6.81 | 74.89 | 80 | 74.4 | 12832 |
