Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -0.640683395622 | 74.92 | 75.0799 | 73.8699 | 431567 | 74.50666766 | SP |
| 4 | 1.73 | 2.37931508733 | 72.71 | 75.0799 | 71.56 | 723771 | 73.48186651 | SP |
| 12 | -1.62 | -2.12989744938 | 76.06 | 76.34 | 69.49 | 554679 | 72.94316041 | SP |
| 26 | -3.29 | -4.23260002573 | 77.73 | 79.75 | 69.49 | 434182 | 74.14314579 | SP |
| 52 | 0.32 | 0.431732325958 | 74.12 | 79.75 | 67.57 | 454834 | 73.97070858 | SP |
| 156 | 0.71 | 0.96297300963 | 73.73 | 79.75 | 56.07 | 604098 | 68.86902806 | SP |
| 260 | 9.5 | 14.6288882045 | 64.94 | 85.7 | 48 | 664429 | 71.22237021 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526200 | 74.44 | 0.5 | 0.68 | 74.69 | 74.7 | 74.1 | 844940 |
| 1740439800 | 73.94 | -0.24 | -0.32 | 74.28 | 74.39 | 73.8699 | 645552 |
| 1740180600 | 74.18 | -0.75 | -1.00 | 74.81 | 74.87 | 74.06 | 315152 |
| 1740094200 | 74.93 | 0.19 | 0.25 | 74.85 | 74.99 | 74.61 | 383900 |
| 1740007800 | 74.74 | -0.31 | -0.41 | 74.54 | 74.7662 | 74.445 | 437447 |
| 1739921400 | 75.05 | 0.58 | 0.78 | 74.92 | 75.0799 | 74.83 | 375784 |
| 1739575800 | 74.47 | -0.04 | -0.05 | 74.65 | 74.78 | 74.45 | 233271 |
| 1739489400 | 74.51 | 1.17 | 1.60 | 73.78 | 74.57 | 73.735 | 938848 |
| 1739403000 | 73.34 | -0.17 | -0.23 | 72.65 | 73.455 | 72.551 | 5209442 |
| 1739316600 | 73.51 | 0 | 0.00 | 73.16 | 73.58 | 73.14 | 252416 |
| 1739230200 | 73.51 | 0.46 | 0.63 | 73.52 | 73.64 | 73.43 | 263404 |
| 1738971000 | 73.05 | -0.78 | -1.06 | 73.71 | 73.865 | 72.91 | 458947 |
| 1738884600 | 73.83 | 0.31 | 0.42 | 73.69 | 73.9597 | 73.65 | 450957 |
| 1738798200 | 73.52 | 0.7 | 0.96 | 73.13 | 73.55 | 73.035 | 547177 |
| 1738711800 | 72.82 | 0.8 | 1.11 | 72.26 | 72.865 | 72.11 | 771459 |
| 1738625400 | 72.02 | -0.62 | -0.85 | 71.7 | 72.47 | 71.56 | 898043 |
| 1738366200 | 72.64 | -1 | -1.36 | 73.42 | 73.68 | 72.64 | 334773 |
| 1738279800 | 73.64 | 1.02 | 1.40 | 73.58 | 73.9253 | 73.32 | 436053 |
| 1738193400 | 72.62 | -0.22 | -0.30 | 72.87 | 72.97 | 72.47 | 513936 |
| 1738107000 | 72.84 | 0.26 | 0.36 | 72.71 | 72.9 | 72.43 | 285093 |
| 1738020600 | 72.58 | -0.6 | -0.82 | 72.57 | 72.7 | 72.4 | 1145545 |
| 1737761400 | 73.18 | 0.95 | 1.32 | 72.9 | 73.405 | 72.88 | 355344 |
| 1737675000 | 72.23 | 0 | 0.00 | 72.23 | 72.23 | 72.23 | 0 |
| 1737588600 | 72.23 | -0.15 | -0.21 | 72.54 | 72.56 | 72.225 | 663695 |
| 1737502200 | 72.38 | 1.2 | 1.69 | 72.08 | 72.425 | 71.895 | 476818 |
| 1737156600 | 71.18 | 0.28 | 0.39 | 71.05 | 71.48 | 71.03 | 254527 |
| 1737070200 | 70.9 | -0.24 | -0.34 | 70.92 | 71.1375 | 70.76 | 377257 |
| 1736983800 | 71.14 | 0.9 | 1.28 | 71.2 | 71.2097 | 70.8 | 362274 |
| 1736897400 | 70.24 | 0.09 | 0.13 | 70.18 | 70.305 | 69.8475 | 504870 |
| 1736811000 | 70.15 | 0.28 | 0.40 | 69.49 | 70.18 | 69.49 | 1317316 |
| 1736551800 | 69.87 | -1.7 | -2.38 | 70.35 | 70.48 | 69.87 | 485655 |
| 1736379000 | 71.57 | -0.08 | -0.11 | 71.45 | 71.65 | 71.2 | 316151 |
| 1736292600 | 71.65 | -0.29 | -0.40 | 72.4 | 72.4 | 71.485 | 331482 |
| 1736206200 | 71.94 | 0.35 | 0.49 | 72.12 | 72.42 | 71.85 | 343017 |
| 1735947000 | 71.59 | 0.58 | 0.82 | 71.28 | 71.7017 | 71.13 | 249432 |
| 1735860600 | 71.01 | -0.03 | -0.04 | 71.22 | 71.4399 | 70.785 | 400676 |
| 1735687800 | 71.04 | -0.12 | -0.17 | 71.03 | 71.4299 | 70.885 | 408720 |
| 1735601400 | 71.16 | -0.48 | -0.67 | 71.12 | 71.467215 | 70.92 | 477216 |
| 1735342200 | 71.64 | 0.15 | 0.21 | 71.7 | 71.84 | 71.38 | 430596 |
| 1735255800 | 71.49 | 0.3 | 0.42 | 71.5 | 71.63 | 71.27 | 395066 |
| 1735077840 | 71.19 | 0.13 | 0.18 | 71.1 | 71.19 | 70.88 | 450003 |
| 1734996600 | 71.06 | 0.43 | 0.61 | 70.52 | 71.065 | 70.34 | 391616 |
| 1734737400 | 70.63 | -1.22 | -1.70 | 70.12 | 71.1838 | 70.03 | 420722 |
| 1734651000 | 71.85 | 0.07 | 0.10 | 72.38 | 72.48 | 71.78 | 462592 |
| 1734564600 | 71.78 | -1.92 | -2.61 | 73.75 | 73.84 | 71.75 | 367510 |
| 1734478200 | 73.7 | -0.23 | -0.31 | 73.75 | 73.9 | 73.555 | 373730 |
| 1734391800 | 73.93 | -0.33 | -0.44 | 73.91 | 74.09 | 73.82 | 362104 |
| 1734132600 | 74.26 | -0.46 | -0.62 | 74.51 | 74.51 | 74.09 | 524290 |
| 1734046200 | 74.72 | -0.71 | -0.94 | 74.93 | 75.13 | 74.67 | 254245 |
| 1733959800 | 75.43 | 0.82 | 1.10 | 75.34 | 75.565 | 75.18 | 323958 |
| 1733873400 | 74.61 | -0.53 | -0.71 | 75 | 75 | 74.57 | 350265 |
| 1733787000 | 75.14 | -0.3 | -0.40 | 75.53 | 75.7 | 75.13 | 299602 |
| 1733527800 | 75.44 | -0.22 | -0.29 | 75.7 | 75.78 | 75.215 | 411240 |
| 1733441400 | 75.66 | -0.24 | -0.32 | 75.79 | 75.935 | 75.521654 | 568389 |
| 1733355000 | 75.9 | -0.34 | -0.45 | 75.95 | 76 | 75.711 | 719421 |
| 1733268600 | 76.24 | 0.53 | 0.70 | 76.06 | 76.34 | 75.56 | 625653 |
| 1733182200 | 75.71 | 0.32 | 0.42 | 75.54 | 75.82 | 75.3051 | 225508 |
| 1732917840 | 75.39 | 1.32 | 1.78 | 74.57 | 75.39 | 74.56 | 167577 |
| 1732750200 | 74.07 | 0.01 | 0.01 | 74.36 | 74.48 | 73.995 | 364187 |
| 1732663800 | 74.06 | -0.37 | -0.50 | 74.15 | 74.15 | 73.75 | 355571 |
