Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.165 | -1.70358996856 | 68.385 | 69.3121 | 65.4557 | 6307 | 67.81183903 | SP |
| 4 | -1.64 | -2.38164391519 | 68.86 | 70.832 | 65.4557 | 5407 | 69.41759192 | SP |
| 12 | -2.66 | -3.80652547224 | 69.88 | 72.8399 | 65.19 | 5665 | 69.05705685 | SP |
| 26 | 3.62 | 5.69182389937 | 63.6 | 72.8399 | 63.3665 | 7669 | 69.00663991 | SP |
| 52 | 1.5 | 2.2824102252 | 65.72 | 72.8399 | 59.3199 | 10050 | 66.07069642 | SP |
| 156 | -3.5 | -4.94909502262 | 70.72 | 72.8399 | 51.3941 | 9717 | 62.51667726 | SP |
| 260 | 10.76 | 19.0577399929 | 56.46 | 84.86 | 38.081 | 9368 | 62.72821108 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 67.22 | 0.97 | 1.46 | 66.4089 | 67.5096 | 66.4089 | 6452 |
| 1734651000 | 66.254499 | 0.25 | 0.39 | 66.569999 | 66.569999 | 65.455699 | 5276 |
| 1734564600 | 66 | -2.8 | -4.07 | 68.74 | 68.9612 | 65.7033 | 5531 |
| 1734478200 | 68.8 | -0.01 | -0.01 | 68.58 | 69.15 | 68.58 | 7397 |
| 1734391800 | 68.81 | 0.51 | 0.75 | 68.99 | 69.3121 | 68.6891 | 8668 |
| 1734132600 | 68.2999 | -0.72 | -1.04 | 68.385 | 68.4465 | 68.02 | 4664 |
| 1734046200 | 69.0187 | -0.88 | -1.26 | 69.6798 | 69.83 | 69.0187 | 2635 |
| 1733959800 | 69.901 | -0.23 | -0.33 | 70.39 | 70.49 | 69.84 | 3979 |
| 1733873400 | 70.1295 | -0.12 | -0.17 | 70.06 | 70.53 | 70.06 | 3240 |
| 1733787000 | 70.251 | -0.06 | -0.08 | 70.45 | 70.54 | 70.06 | 6499 |
| 1733527800 | 70.3087 | 0.14 | 0.20 | 70.53 | 70.7078 | 70.13 | 6475 |
| 1733441400 | 70.1686 | -0.44 | -0.63 | 70.54 | 70.6097 | 70.1686 | 4987 |
| 1733355000 | 70.61 | 0.84 | 1.20 | 69.82 | 70.75 | 69.82 | 4271 |
| 1733268600 | 69.7708 | -1.06 | -1.50 | 70.1277 | 70.1361 | 69.6601 | 4999 |
| 1733182200 | 70.832 | 0.33 | 0.47 | 70.21 | 70.832 | 70.21 | 1513 |
| 1732917840 | 70.498 | -0.07 | -0.09 | 70.72 | 70.72 | 70.4705 | 2362 |
| 1732750200 | 70.5638 | 0.3 | 0.42 | 70.48 | 70.66 | 70.3126 | 7527 |
| 1732663800 | 70.2669 | -0.06 | -0.09 | 69.78 | 70.2669 | 68.8364 | 6601 |
| 1732577400 | 70.3286 | 0.77 | 1.11 | 70.3 | 70.7669 | 70.16 | 5807 |
| 1732318200 | 69.5587 | 1 | 1.46 | 68.86 | 69.7319 | 68.6002 | 10305 |
| 1732231800 | 68.56 | 0.92 | 1.36 | 68.03 | 68.8078 | 67.41 | 9686 |
| 1732145400 | 67.6416 | 1.05 | 1.58 | 66.45 | 67.6416 | 66.43 | 29402 |
| 1732059000 | 66.5907 | 0.66 | 1.01 | 65.19 | 66.5907 | 65.19 | 8158 |
| 1731972600 | 65.9257 | -0.15 | -0.23 | 65.95 | 66.349999 | 65.7 | 8008 |
| 1731713400 | 66.0763 | -2.78 | -4.04 | 68.71 | 68.71 | 65.989999 | 5388 |
| 1731627000 | 68.8597 | -2.34 | -3.29 | 70.7 | 70.7 | 68.8099 | 4440 |
| 1731540600 | 71.1998 | 0.21 | 0.29 | 71.37 | 71.92 | 71.19 | 5369 |
| 1731454200 | 70.9931 | -1.24 | -1.72 | 71.71 | 72 | 70.99 | 2564 |
| 1731367800 | 72.2378 | 0.29 | 0.40 | 72.15 | 72.8399 | 72.15 | 6497 |
| 1731108600 | 71.9495 | 0.28 | 0.39 | 71.735 | 72.1886 | 71.695 | 1169 |
| 1731022200 | 71.67 | 0.91 | 1.29 | 71.71 | 71.77 | 71.405171 | 4672 |
| 1730935800 | 70.7569 | 1.29 | 1.85 | 70.4289 | 70.777 | 70.4289 | 3042 |
| 1730849400 | 69.4697 | 0.79 | 1.15 | 68.36 | 69.4697 | 68.36 | 1164 |
| 1730763000 | 68.68 | -0.46 | -0.67 | 68.85 | 69.165 | 68.165 | 4463 |
| 1730500200 | 69.1414 | 0.94 | 1.38 | 68.6 | 69.1414 | 68.56 | 6876 |
| 1730413800 | 68.2 | -1.26 | -1.81 | 68.78 | 68.78 | 68.2 | 4743 |
| 1730327400 | 69.4569 | 0.66 | 0.96 | 69.03 | 69.91 | 69.03 | 7179 |
| 1730241000 | 68.7962 | 0.46 | 0.67 | 67.92 | 68.7962 | 67.92 | 2963 |
| 1730154600 | 68.3375 | 1.23 | 1.83 | 67.17 | 68.37 | 67.17 | 4222 |
| 1729895400 | 67.107299 | -0.16 | -0.24 | 67.44 | 67.772 | 67.107299 | 1782 |
| 1729809000 | 67.27 | -0.29 | -0.43 | 67.81 | 67.9899 | 67.11 | 2833 |
| 1729722600 | 67.56 | -0.94 | -1.37 | 68.14 | 68.14 | 67.3407 | 3980 |
| 1729636200 | 68.5 | 0.19 | 0.28 | 68.05 | 68.52 | 68.05 | 4190 |
| 1729549800 | 68.3091 | -0.97 | -1.39 | 68.81 | 68.81 | 68.16 | 4656 |
| 1729290600 | 69.2746 | 0.16 | 0.24 | 69.26 | 69.42 | 69.14 | 2476 |
| 1729204200 | 69.11 | -0.7 | -1.00 | 70.14 | 70.14 | 69.05 | 7160 |
| 1729117800 | 69.81 | -0.32 | -0.45 | 69.87 | 70.0663 | 69.5 | 8720 |
| 1729031400 | 70.127 | 0.16 | 0.23 | 69.84 | 70.4783 | 69.84 | 3301 |
| 1728945000 | 69.9646 | 0.61 | 0.89 | 69.27 | 69.9646 | 69.27 | 1752 |
| 1728685800 | 69.35 | 1.3 | 1.91 | 68.12 | 69.35 | 68.12 | 5320 |
| 1728599400 | 68.0527 | 0.03 | 0.05 | 67.61 | 68.0527 | 67.51 | 3106 |
| 1728513000 | 68.0206 | -0.45 | -0.65 | 68.41 | 68.4399 | 67.8227 | 2083 |
| 1728426600 | 68.466 | 0.08 | 0.12 | 68.3 | 68.76 | 68.3 | 3331 |
| 1728340200 | 68.383 | -1.13 | -1.62 | 69.28 | 69.28 | 68.2681 | 2616 |
| 1728081000 | 69.5114 | 0.57 | 0.83 | 69.57 | 69.57 | 69.12 | 3500 |
| 1727994600 | 68.94 | -0.88 | -1.26 | 69.38 | 69.66 | 68.85 | 3348 |
| 1727908200 | 69.82 | 0.61 | 0.88 | 68.75 | 69.82 | 68.75 | 3393 |
| 1727821800 | 69.2141 | -0.61 | -0.87 | 69.49 | 69.49 | 68.63 | 4183 |
| 1727735400 | 69.82 | 0.01 | 0.02 | 69.22 | 70.1014 | 69.22 | 10039 |
| 1727476200 | 69.8076 | 0.28 | 0.40 | 69.88 | 70.3818 | 69.77 | 29732 |
| 1727389800 | 69.53 | 1.07 | 1.56 | 68.83 | 69.53 | 68.83 | 5773 |
| 1727303400 | 68.4615 | -1.21 | -1.74 | 69.75 | 69.75 | 68.46 | 29412 |
| 1727217000 | 69.6757 | -0.45 | -0.64 | 70.14 | 70.14 | 69.5301 | 3950 |
| 1727130600 | 70.1233 | -1.23 | -1.73 | 71.58 | 71.58 | 70.07 | 8769 |
