Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1406 | -3.28100523894 | 65.2422 | 65.2953 | 56.9758 | 0 | 0 | IX |
| 4 | -2.767 | -4.2007876287 | 65.8686 | 69.3889 | 56.9758 | 0 | 0 | IX |
| 12 | -5.4549 | -7.95679476053 | 68.5565 | 73.716 | 56.9758 | 0 | 0 | IX |
| 26 | -4.3599 | -6.4627972992 | 67.4615 | 73.716 | 56.9758 | 0 | 0 | IX |
| 52 | 1.5819 | 2.57137144687 | 61.5197 | 73.716 | 55.9374 | 0 | 0 | IX |
| 156 | 11.072 | 21.2801943509 | 52.0296 | 73.716 | 40.6438 | 0 | 0 | IX |
| 260 | 20.0241 | 46.483895305 | 43.0775 | 73.716 | 40.6438 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 63.1016 | -0.14 | -0.22 | 63.6305 | 63.9826 | 62.822 | 0 |
| 1744302600 | 63.2415 | 3.74 | 6.28 | 59.1653 | 65.0904 | 59.0872 | 0 |
| 1744216200 | 59.5047 | -2.3 | -3.71 | 62.7121 | 62.7347 | 58.4504 | 0 |
| 1744129800 | 61.8003 | 2.33 | 3.91 | 59.7972 | 62.9783 | 59.77 | 0 |
| 1744043400 | 59.4731 | -2.26 | -3.67 | 61.7543 | 62.0995 | 56.9758 | 0 |
| 1743784200 | 61.7375 | -3.48 | -5.34 | 65.2422 | 65.2953 | 60.5104 | 0 |
| 1743697800 | 65.2185 | -2.44 | -3.61 | 68.4426 | 68.4457 | 65.0356 | 0 |
| 1743611400 | 67.6579 | 0.6 | 0.90 | 66.989 | 67.667 | 66.438599 | 0 |
| 1743525000 | 67.054199 | 1.03 | 1.56 | 66.066999 | 67.2605 | 66.0333 | 0 |
| 1743438600 | 66.0211 | -0.63 | -0.95 | 66.731899 | 66.7596 | 65.3339 | 0 |
| 1743183000 | 66.6519 | -1.34 | -1.97 | 67.9473 | 68.0103 | 66.613699 | 0 |
| 1743096600 | 67.9946 | -0.47 | -0.69 | 68.3137 | 68.3232 | 67.4733 | 0 |
| 1743010200 | 68.466 | -0.7 | -1.01 | 69.0012 | 69.2305 | 68.3366 | 0 |
| 1742923800 | 69.1612 | 0.25 | 0.37 | 68.9052 | 69.3889 | 68.8692 | 0 |
| 1742837400 | 68.9083 | 1.22 | 1.80 | 67.7917 | 69.1024 | 67.7917 | 0 |
| 1742578200 | 67.6885 | -0.41 | -0.60 | 68.0201 | 68.0578 | 67.2357 | 0 |
| 1742491800 | 68.0955 | 0.2 | 0.30 | 67.8554 | 68.4704 | 67.5022 | 0 |
| 1742405400 | 67.8929 | 0.49 | 0.73 | 67.1196 | 67.9751 | 67.1196 | 0 |
| 1742319000 | 67.4 | -0.31 | -0.45 | 67.8056 | 68.1676 | 67.023399 | 0 |
| 1742232600 | 67.7064 | 0.68 | 1.02 | 66.9612 | 67.8959 | 66.8664 | 0 |
| 1741973400 | 67.0258 | 0.95 | 1.44 | 65.8686 | 67.1982 | 65.8473 | 0 |
| 1741887000 | 66.072199 | -0.93 | -1.39 | 66.7305 | 66.796099 | 65.849 | 0 |
| 1741800600 | 67.0068 | 0.91 | 1.38 | 65.9486 | 67.2481 | 65.930499 | 0 |
| 1741714200 | 66.0938 | -0.4 | -0.60 | 66.8622 | 66.8776 | 65.5874 | 0 |
| 1741627800 | 66.4939 | -0.79 | -1.17 | 67.0887 | 67.8665 | 66.307599 | 0 |
| 1741368600 | 67.2808 | -1.93 | -2.79 | 69.2547 | 69.2579 | 67.2189 | 0 |
| 1741282200 | 69.2131 | 0.24 | 0.35 | 69.1816 | 69.7885 | 68.5272 | 0 |
| 1741195800 | 68.9702 | 0.58 | 0.84 | 69.2914 | 69.8418 | 68.9474 | 0 |
| 1741109400 | 68.3924 | -2.67 | -3.76 | 71.0203 | 71.0373 | 68.2158 | 0 |
| 1741023000 | 71.061 | 0.97 | 1.39 | 70.1227 | 71.5549 | 70.0923 | 0 |
| 1740763800 | 70.089 | -0.93 | -1.30 | 70.8885 | 70.9226 | 69.5265 | 0 |
| 1740677400 | 71.0147 | -0.45 | -0.63 | 71.2124 | 71.6796 | 70.3448 | 0 |
| 1740591000 | 71.4674 | 1.51 | 2.16 | 69.89 | 71.5502 | 69.8767 | 0 |
| 1740504600 | 69.9533 | -1.23 | -1.73 | 71.1272 | 71.1306 | 69.8437 | 0 |
| 1740418200 | 71.1816 | -1.17 | -1.62 | 72.5977 | 72.6012 | 70.6511 | 0 |
| 1740159000 | 72.3521 | -0.01 | -0.02 | 72.4665 | 72.8518 | 72.1552 | 0 |
| 1740072600 | 72.3663 | -0.95 | -1.30 | 73.4638 | 73.4885 | 72.2638 | 0 |
| 1739986200 | 73.3195 | -0.06 | -0.09 | 73.3329 | 73.6447 | 73.0101 | 0 |
| 1739899800 | 73.3821 | -0.16 | -0.22 | 73.4381 | 73.716 | 73.3017 | 0 |
| 1739813400 | 73.5434 | 0.25 | 0.34 | 73.1678 | 73.6203 | 73.1295 | 0 |
| 1739554200 | 73.2935 | 0.53 | 0.73 | 73.037 | 73.4439 | 73.037 | 0 |
| 1739467800 | 72.7613 | 0.66 | 0.92 | 72.4729 | 72.9978 | 72.3634 | 0 |
| 1739381400 | 72.0975 | -0.15 | -0.21 | 72.4314 | 73.0685 | 71.4936 | 0 |
| 1739295000 | 72.2499 | 0.1 | 0.14 | 72.1039 | 72.3321 | 71.9916 | 0 |
| 1739208600 | 72.1459 | 0.19 | 0.26 | 71.861 | 72.4908 | 71.8436 | 0 |
| 1738949400 | 71.9585 | -0.19 | -0.27 | 72.2849 | 72.6328 | 71.8557 | 0 |
| 1738863000 | 72.1528 | 0.73 | 1.02 | 71.1809 | 72.2083 | 71.1671 | 0 |
| 1738776600 | 71.4243 | 0.55 | 0.78 | 70.9901 | 71.4689 | 70.6522 | 0 |
| 1738690200 | 70.8707 | 0.75 | 1.07 | 70.187 | 70.9041 | 69.9273 | 0 |
| 1738603800 | 70.1223 | -1.32 | -1.85 | 70.2202 | 70.2504 | 69.0726 | 0 |
| 1738344600 | 71.4426 | 0.72 | 1.01 | 70.6049 | 71.4729 | 70.5948 | 0 |
| 1738258200 | 70.7271 | 0.81 | 1.16 | 69.954 | 71.0004 | 69.9204 | 0 |
| 1738171800 | 69.9137 | 0.47 | 0.68 | 69.3672 | 70.2434 | 69.3672 | 0 |
| 1738085400 | 69.4438 | 0.45 | 0.66 | 68.6173 | 69.644 | 68.6008 | 0 |
| 1737999000 | 68.9888 | -2.26 | -3.17 | 70.8462 | 70.8868 | 68.964 | 0 |
| 1737739800 | 71.2459 | 0.41 | 0.58 | 71.0982 | 71.2947 | 70.9992 | 0 |
| 1737653400 | 70.8331 | 1.03 | 1.47 | 70.3976 | 70.8467 | 70.3326 | 0 |
| 1737567000 | 69.804 | 0 | 0.00 | 69.804 | 69.804 | 69.804 | 0 |
| 1737480600 | 69.804 | 0.2 | 0.28 | 69.4298 | 69.8207 | 69.2982 | 0 |
| 1737394200 | 69.6072 | 0.41 | 0.59 | 69.3251 | 69.8456 | 69.0829 | 0 |
| 1737135000 | 69.1974 | 0.49 | 0.71 | 68.5565 | 69.2633 | 68.5565 | 0 |
| 1737048600 | 68.7098 | 0.6 | 0.88 | 68.2364 | 68.7398 | 68.2198 | 0 |
| 1736962200 | 68.1105 | 1.19 | 1.79 | 67.0424 | 68.4009 | 67.0327 | 0 |
| 1736875800 | 66.9156 | 0.36 | 0.55 | 66.818299 | 67.2923 | 66.8002 | 0 |
| 1736789400 | 66.551199 | -0.32 | -0.47 | 66.7685 | 66.8077 | 66.2425 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
