Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.54 | 12.5670680816 | 83.87 | 95 | 80 | 1430887 | 86.08507693 | CS |
| 4 | 12.11 | 14.7144592953 | 82.3 | 95 | 80 | 1278086 | 86.06231748 | CS |
| 12 | 29.33 | 45.0676090965 | 65.08 | 96.25 | 62.38 | 1717857 | 83.63108981 | CS |
| 26 | 35.79 | 61.054247697 | 58.62 | 96.25 | 38.285 | 1695765 | 68.6099171 | CS |
| 52 | 43 | 83.6413149193 | 51.41 | 96.25 | 38.285 | 1505301 | 60.0204691 | CS |
| 156 | -11.7 | -11.026293469 | 106.11 | 106.11 | 35.35 | 1271089 | 61.27519834 | CS |
| 260 | 15.84 | 20.1603665521 | 78.57 | 112.08 | 35.35 | 1261247 | 70.3504873 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 94.41 | 5.05 | 5.65 | 94.13 | 94.69 | 91.64 | 1873465 |
| 1737070500 | 89.36 | 0.96 | 1.09 | 89.28 | 90.87 | 87.765 | 1617367 |
| 1736984100 | 88.4 | 3.32 | 3.90 | 88.15 | 89.21 | 86.16 | 1141153 |
| 1736897700 | 85.08 | 1.34 | 1.60 | 85.1 | 87.24 | 84.65 | 1192015 |
| 1736811300 | 83.74 | -0.64 | -0.76 | 82 | 83.98 | 80 | 1996054 |
| 1736552100 | 84.38 | -0.81 | -0.95 | 83.36 | 86.02 | 82.7 | 1236403 |
| 1736379300 | 85.19 | -1.4 | -1.62 | 85.77 | 86.6599 | 83.23 | 1114603 |
| 1736292900 | 86.59 | -3.85 | -4.26 | 90.78 | 91.33 | 85.4028 | 1714555 |
| 1736206500 | 90.44 | 1.09 | 1.22 | 90.92 | 92.76 | 89.875 | 1803624 |
| 1735947300 | 89.35 | 3.75 | 4.38 | 86.36 | 89.61 | 86.28 | 1506295 |
| 1735860900 | 85.6 | 1.65 | 1.97 | 84.16 | 86.2625 | 82.31 | 1449046 |
| 1735688100 | 83.95 | 0.11 | 0.13 | 83.97 | 85.5 | 83.23 | 954807 |
| 1735601700 | 83.84 | -0.52 | -0.62 | 83.21 | 84.88 | 82.03 | 724423 |
| 1735342500 | 84.36 | -1.33 | -1.55 | 84.86 | 85.93 | 83.26 | 583624 |
| 1735256100 | 85.69 | 1.35 | 1.60 | 83.63 | 86.4 | 83.03 | 677948 |
| 1735077840 | 84.34 | 1.12 | 1.35 | 82.9 | 84.53 | 81.65 | 514446 |
| 1734996900 | 83.22 | -1.86 | -2.19 | 85.25 | 86.43 | 82.89 | 1538557 |
| 1734737700 | 85.08 | 1.52 | 1.82 | 82.3 | 86.55 | 81.865 | 2130118 |
| 1734651300 | 83.56 | 0.66 | 0.80 | 84.4 | 87.39 | 82.615 | 1482551 |
| 1734564900 | 82.9 | -6.02 | -6.77 | 89.97 | 90.47 | 81.385 | 3040458 |
| 1734478500 | 88.92 | -4.26 | -4.57 | 91.4 | 92.18 | 88.5 | 1391581 |
| 1734392100 | 93.18 | 0.26 | 0.28 | 92.83 | 95.68 | 92.61 | 1654195 |
| 1734132900 | 92.92 | 2.17 | 2.39 | 93.6 | 96.25 | 91.1 | 1427830 |
| 1734046500 | 90.75 | 2.55 | 2.89 | 89.87 | 94.82 | 89 | 1836131 |
| 1733960100 | 88.2 | 1.23 | 1.41 | 87.78 | 89.8991 | 86.99 | 1594289 |
| 1733873700 | 86.97 | -2.83 | -3.15 | 89.8 | 90.155 | 86.21 | 1571609 |
| 1733787300 | 89.8 | -3.04 | -3.27 | 93.38 | 93.38 | 88.8 | 1145927 |
| 1733528100 | 92.84 | 0.2 | 0.22 | 93.21 | 94.22 | 91.55 | 1483211 |
| 1733441700 | 92.64 | -2.26 | -2.38 | 94.08 | 95.3 | 92.28 | 1608887 |
| 1733355300 | 94.9 | 6.2 | 6.99 | 90 | 95.92 | 89.755 | 3231564 |
| 1733268900 | 88.7 | 2.33 | 2.70 | 86.96 | 89.92 | 86.24 | 1421739 |
| 1733182500 | 86.37 | -0.6 | -0.69 | 87.19 | 88.335 | 86.14 | 1007044 |
| 1732917840 | 86.97 | 3.2 | 3.82 | 84.69 | 87.23 | 83.91 | 975161 |
| 1732750500 | 83.77 | -3.21 | -3.69 | 86.13 | 87 | 82.61 | 1477117 |
| 1732664100 | 86.98 | -0.22 | -0.25 | 87.2 | 88.94 | 86.52 | 1144390 |
| 1732577700 | 87.2 | -1.89 | -2.12 | 89.61 | 90.6 | 86.955 | 3244511 |
| 1732318500 | 89.09 | 3.48 | 4.06 | 85.82 | 89.64 | 85.2201 | 2309649 |
| 1732232100 | 85.61 | 3.14 | 3.81 | 86.32 | 90.1199 | 85.55 | 3656574 |
| 1732145700 | 82.47 | -0.01 | -0.01 | 81.65 | 83.12 | 80.22 | 1586155 |
| 1732059300 | 82.48 | 1.94 | 2.41 | 79.68 | 82.97 | 79 | 1278100 |
| 1731972900 | 80.54 | -0.91 | -1.12 | 81.95 | 82.025 | 80.01 | 1341660 |
| 1731713700 | 81.45 | -3.68 | -4.32 | 83.6 | 84.45 | 79.94 | 1784076 |
| 1731627300 | 85.13 | -2.93 | -3.33 | 88.12 | 88.85 | 84.99 | 1767155 |
| 1731540900 | 88.06 | 1.41 | 1.63 | 87.16 | 88.53 | 86.505 | 2024843 |
| 1731454500 | 86.65 | -0.07 | -0.08 | 86.04 | 88.69 | 85.87 | 2124772 |
| 1731368100 | 86.72 | 2.87 | 3.42 | 85.01 | 89.7 | 84.86 | 3190783 |
| 1731108900 | 83.85 | 10.21 | 13.86 | 86.5 | 88 | 81.03 | 7403755 |
| 1731022500 | 73.64 | 1.67 | 2.32 | 73.07 | 73.9 | 72.07 | 2891704 |
| 1730936100 | 71.97 | 5.79 | 8.75 | 68.38 | 72.7695 | 67.915 | 4158692 |
| 1730849700 | 66.18 | 2.01 | 3.13 | 64.93 | 66.64 | 64.599999 | 1669590 |
| 1730763300 | 64.17 | -1.18 | -1.81 | 65.06 | 65.635 | 64.129999 | 1255327 |
| 1730500500 | 65.349999 | 1.48 | 2.32 | 63.14 | 65.69 | 62.38 | 1451959 |
| 1730414100 | 63.87 | -1.48 | -2.26 | 65.09 | 65.09 | 62.78 | 1256274 |
| 1730327700 | 65.349999 | -0.41 | -0.62 | 64.64 | 66.28 | 64.62 | 1015279 |
| 1730241300 | 65.76 | 0.8 | 1.23 | 65.15 | 66.5899 | 64.87 | 1001141 |
| 1730154900 | 64.959999 | 0.59 | 0.92 | 64.94 | 65.7 | 64.459999 | 770199 |
| 1729895700 | 64.37 | -0.27 | -0.42 | 65.08 | 65.08 | 63.7 | 847445 |
| 1729809300 | 64.64 | -1.02 | -1.55 | 66.14 | 66.205 | 64.23 | 984856 |
| 1729722900 | 65.66 | -0.88 | -1.32 | 65.97 | 67.54 | 65.055 | 1427691 |
| 1729636500 | 66.54 | 0.98 | 1.49 | 65.9 | 67.72 | 65.2 | 1482143 |
| 1729550100 | 65.56 | -0.67 | -1.01 | 65.11 | 65.818 | 63.46 | 1742116 |
| 1729290900 | 66.23 | -3.39 | -4.87 | 69.66 | 69.96 | 66.09 | 1532900 |
