Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0311672120929 | 64.17 | 66.2 | 62.49 | 3450 | 64.56044266 | SP |
| 4 | 2.07 | 3.33226014166 | 62.12 | 66.2 | 57.51 | 4983 | 61.92322522 | SP |
| 12 | -6.44 | -9.11793855302 | 70.63 | 77.6 | 57.51 | 5965 | 66.47876644 | SP |
| 26 | -1.57 | -2.38746958637 | 65.76 | 78.4701 | 57.51 | 6841 | 69.44307246 | SP |
| 52 | 5.84 | 10.0085689803 | 58.35 | 78.4701 | 49.6766 | 6211 | 64.61379567 | SP |
| 156 | -29.57 | -31.5379692833 | 93.76 | 108.49 | 41 | 5373 | 66.82083446 | SP |
| 260 | -27.48 | -29.9770917421 | 91.67 | 117.3786 | 28.4782 | 10960 | 66.64427925 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 64.19 | -0.55 | -0.85 | 64.59 | 65.579899 | 64.19 | 1663 |
| 1738279800 | 64.739999 | 1.76 | 2.79 | 65.099999 | 65.5 | 63.7 | 1741 |
| 1738193400 | 62.98 | -1.46 | -2.27 | 64.47 | 64.6911 | 62.49 | 5064 |
| 1738107000 | 64.44 | -1.75 | -2.64 | 66.2 | 66.2 | 64.3 | 3244 |
| 1738020600 | 66.1857 | 1.35 | 2.08 | 63.46 | 66.2 | 63.46 | 4562 |
| 1737761400 | 64.834599 | 1.44 | 2.28 | 64.17 | 65.5484 | 64.17 | 2046 |
| 1737675000 | 63.39 | 0 | 0.00 | 63.39 | 63.39 | 63.39 | 0 |
| 1737588600 | 63.39 | -2.48 | -3.76 | 65.98 | 65.98 | 63.39 | 1708 |
| 1737502200 | 65.8661 | 2.52 | 3.97 | 63.85 | 65.879999 | 63.85 | 3660 |
| 1737156600 | 63.35 | -0.3 | -0.47 | 64 | 64.019999 | 63.35 | 2720 |
| 1737070200 | 63.65 | 2.84 | 4.67 | 60.79 | 63.65 | 60.79 | 3536 |
| 1736983800 | 60.81 | 0.45 | 0.75 | 63.25 | 63.25 | 60.7 | 10863 |
| 1736897400 | 60.3575 | 1.12 | 1.89 | 59.77 | 60.53 | 59.77 | 2585 |
| 1736811000 | 59.24 | 1.41 | 2.44 | 57.51 | 59.24 | 57.51 | 4931 |
| 1736551800 | 57.8307 | -2.96 | -4.87 | 59.24 | 59.24 | 57.81 | 3378 |
| 1736379000 | 60.79 | 0.52 | 0.86 | 60.1 | 60.79 | 59.7 | 5738 |
| 1736292600 | 60.2742 | -0.91 | -1.48 | 61.65 | 62.27 | 60.22 | 3835 |
| 1736206200 | 61.1806 | -1.79 | -2.85 | 63.29 | 63.35 | 61.1806 | 23701 |
| 1735947000 | 62.9754 | 1.63 | 2.65 | 62.12 | 62.9754 | 62.12 | 954 |
| 1735860600 | 61.35 | -1.16 | -1.86 | 63.11 | 63.11 | 61.27 | 5388 |
| 1735687800 | 62.51 | 1.03 | 1.68 | 62.49 | 62.66 | 61.51 | 3384 |
| 1735601400 | 61.48 | -0.62 | -0.99 | 61.43 | 62 | 60.45 | 23678 |
| 1735342200 | 62.097 | -1.31 | -2.06 | 62.83 | 62.83 | 62.0381 | 4560 |
| 1735255800 | 63.404 | 0.31 | 0.50 | 63 | 63.46 | 62.82 | 3125 |
| 1735077840 | 63.09 | 0.71 | 1.14 | 61.77 | 63.09 | 61.77 | 3343 |
| 1734996600 | 62.38 | 0.25 | 0.40 | 61.11 | 62.38 | 60.9752 | 20387 |
| 1734737400 | 62.13 | 2.15 | 3.58 | 59.81 | 63.36 | 59.81 | 3764 |
| 1734651000 | 59.9836 | -2.23 | -3.58 | 62.57 | 62.57 | 59.9836 | 6005 |
| 1734564600 | 62.213 | -5.29 | -7.84 | 67.5 | 67.51 | 62.213 | 20250 |
| 1734478200 | 67.5049 | -0.55 | -0.81 | 67.98 | 68.37 | 67.465 | 1697 |
| 1734391800 | 68.0592 | -0.7 | -1.02 | 68.7 | 69.41 | 68.0592 | 1953 |
| 1734132600 | 68.7614 | -0.56 | -0.81 | 69.4 | 69.4 | 68.62 | 8529 |
| 1734046200 | 69.32 | -0.23 | -0.33 | 69.54 | 70.62 | 69.32 | 2073 |
| 1733959800 | 69.5488 | -0.26 | -0.37 | 69.84 | 69.84 | 69.25 | 1702 |
| 1733873400 | 69.81 | -2.37 | -3.28 | 72.29 | 72.29 | 69.47 | 7090 |
| 1733787000 | 72.18 | 0.15 | 0.20 | 72.17 | 72.36 | 71.64 | 33697 |
| 1733527800 | 72.0339 | -0.15 | -0.20 | 72.48 | 72.9 | 71.4222 | 3694 |
| 1733441400 | 72.1791 | -0.26 | -0.36 | 72.2 | 72.37 | 71.31 | 4694 |
| 1733355000 | 72.4383 | -0.5 | -0.69 | 72.59 | 72.7 | 71.86 | 10668 |
| 1733268600 | 72.9419 | -0.94 | -1.27 | 74.26 | 74.26 | 72.9419 | 3291 |
| 1733182200 | 73.88 | -2.2 | -2.89 | 75.21 | 75.21 | 73.2755 | 9397 |
| 1732917840 | 76.08 | -0.93 | -1.21 | 77.6 | 77.6 | 76.08 | 3993 |
| 1732750200 | 77.01 | 1.21 | 1.60 | 76.26 | 77.53 | 76.26 | 8275 |
| 1732663800 | 75.8 | 0.68 | 0.91 | 75.32 | 76 | 74.65 | 1743 |
| 1732577400 | 75.12 | 1.9 | 2.59 | 74.01 | 75.51 | 74.01 | 5955 |
| 1732318200 | 73.22 | 1.03 | 1.43 | 72.89 | 73.3597 | 72.89 | 3270 |
| 1732231800 | 72.1854 | 0.97 | 1.37 | 71.87 | 72.2902 | 71.291 | 1685 |
| 1732145400 | 71.2119 | -0.32 | -0.44 | 70.4 | 71.315 | 70.4 | 3311 |
| 1732059000 | 71.5292 | 0.69 | 0.97 | 70.06 | 71.77 | 70.06 | 385 |
| 1731972600 | 70.8398 | 1.16 | 1.66 | 69.33 | 70.8398 | 69.33 | 996 |
| 1731713400 | 69.6809 | 0.22 | 0.32 | 68.89 | 69.84 | 68.56 | 4876 |
| 1731627000 | 69.4587 | -1.36 | -1.93 | 69.8 | 70.41 | 69.4587 | 428 |
| 1731540600 | 70.8232 | 1.05 | 1.50 | 71.34 | 71.34 | 70.8232 | 827 |
| 1731454200 | 69.7759 | -1.8 | -2.51 | 71.44 | 71.44 | 69.7 | 4942 |
| 1731367800 | 71.5717 | -1.42 | -1.94 | 72.81 | 73.19 | 71.5717 | 13734 |
| 1731108600 | 72.99 | 2.48 | 3.52 | 70.63 | 72.99 | 70.63 | 1293 |
| 1731022200 | 70.5106 | 1.62 | 2.34 | 69.8 | 70.72 | 69.8 | 2714 |
| 1730935800 | 68.8954 | -3.66 | -5.04 | 71.81 | 71.81 | 67.6332 | 8888 |
| 1730849400 | 72.5546 | 1.97 | 2.79 | 70.23 | 72.5546 | 70.23 | 2968 |
| 1730763000 | 70.5845 | 1.51 | 2.19 | 69.44 | 70.9329 | 69.44 | 17913 |
| 1730500200 | 69.07 | -1.47 | -2.08 | 71.47 | 71.59 | 69.07 | 46690 |
