Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 1.06951871658 | 61.71 | 62.551 | 61.5662 | 1018987 | 61.85902194 | SP |
| 4 | 1.63 | 2.68356931182 | 60.74 | 62.551 | 58.79 | 1262583 | 60.55767032 | SP |
| 12 | -1.32 | -2.0725388601 | 63.69 | 64.8 | 58.79 | 1391895 | 62.26006602 | SP |
| 26 | -1.3 | -2.04177791739 | 63.67 | 68.325 | 58.79 | 1176948 | 63.4726655 | SP |
| 52 | 2 | 3.31290376015 | 60.37 | 68.325 | 58.79 | 1157387 | 62.85068873 | SP |
| 156 | -4.92 | -7.31163620152 | 67.29 | 70.41 | 47.12 | 1382334 | 59.57727123 | SP |
| 260 | 1.78 | 2.93777851131 | 60.59 | 79.23 | 37.73 | 1524352 | 61.62773755 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 62.37 | 0.68 | 1.10 | 62.16 | 62.551 | 62.16 | 491205 |
| 1737675300 | 61.69 | 0 | 0.00 | 61.69 | 61.69 | 61.69 | 0 |
| 1737588900 | 61.69 | -0.26 | -0.42 | 61.96 | 61.985 | 61.68 | 1863163 |
| 1737502500 | 61.95 | 1.09 | 1.79 | 61.59 | 62 | 61.5662 | 713726 |
| 1737156900 | 60.86 | 0.24 | 0.40 | 60.76 | 61.12 | 60.735 | 697484 |
| 1737070500 | 60.62 | 0.38 | 0.63 | 60.27 | 60.67 | 60.16 | 2564487 |
| 1736984100 | 60.24 | 0.96 | 1.62 | 60.31 | 60.4325 | 60.065 | 643232 |
| 1736897700 | 59.28 | -0.03 | -0.05 | 59.24 | 59.47 | 59.141 | 2421128 |
| 1736811300 | 59.31 | -0.02 | -0.03 | 58.82 | 59.335 | 58.79 | 795774 |
| 1736552100 | 59.33 | -1 | -1.66 | 59.65 | 59.84 | 59.24 | 1606770 |
| 1736379300 | 60.33 | -0.43 | -0.71 | 60.16 | 60.3801 | 59.995 | 642869 |
| 1736292900 | 60.76 | -0.53 | -0.86 | 61.38 | 61.4842 | 60.675 | 542755 |
| 1736206500 | 61.29 | 0.39 | 0.64 | 61.26 | 61.6866 | 61.102329 | 1012968 |
| 1735947300 | 60.9 | 0.3 | 0.50 | 60.81 | 60.95 | 60.55 | 810787 |
| 1735860900 | 60.6 | -0.15 | -0.25 | 60.84 | 61.1 | 60.39 | 1247900 |
| 1735688100 | 60.75 | -0.1 | -0.16 | 60.92 | 61.1463 | 60.72 | 3413705 |
| 1735601700 | 60.85 | -0.24 | -0.39 | 60.74 | 61.0386 | 60.495 | 777041 |
| 1735342500 | 61.09 | -0.02 | -0.03 | 61.07 | 61.24 | 60.83 | 501146 |
| 1735256100 | 61.11 | 0.24 | 0.39 | 61.06 | 61.22 | 60.91 | 605693 |
| 1735077840 | 60.87 | 0.26 | 0.43 | 60.75 | 60.89 | 60.56 | 520381 |
| 1734996900 | 60.61 | 0.23 | 0.38 | 60.37 | 60.689 | 60.135 | 2537498 |
| 1734737700 | 60.38 | 0.25 | 0.42 | 59.89 | 60.81 | 59.83 | 964355 |
| 1734651300 | 60.13 | -0.04 | -0.07 | 60.54 | 60.55 | 60.05 | 1266647 |
| 1734564900 | 60.17 | -1.39 | -2.26 | 61.67 | 61.83 | 60.12 | 971060 |
| 1734478500 | 61.56 | -1.6 | -2.53 | 61.58 | 62.29 | 61.5 | 1024844 |
| 1734392100 | 63.16 | -0.17 | -0.27 | 62.96 | 63.325 | 62.92 | 5428148 |
| 1734132900 | 63.33 | -0.25 | -0.39 | 63.56 | 63.62 | 63.2197 | 392404 |
| 1734046500 | 63.58 | -0.71 | -1.10 | 63.9 | 64.01 | 63.54 | 1058926 |
| 1733960100 | 64.29 | 0.46 | 0.72 | 64.22 | 64.36 | 64.03 | 1914185 |
| 1733873700 | 63.83 | -0.44 | -0.68 | 64.09 | 64.135 | 63.82 | 1091521 |
| 1733787300 | 64.269999 | -0.16 | -0.25 | 64.62 | 64.8 | 64.269999 | 618491 |
| 1733528100 | 64.43 | -0.01 | -0.02 | 64.67 | 64.709999 | 64.29 | 907872 |
| 1733441700 | 64.44 | 0.27 | 0.42 | 64.4 | 64.569999 | 64.295 | 748173 |
| 1733355300 | 64.17 | 0.01 | 0.02 | 64.15 | 64.349999 | 64.04 | 838846 |
| 1733268900 | 64.16 | 0.3 | 0.47 | 64.17 | 64.29 | 63.98 | 927762 |
| 1733182500 | 63.86 | -0.12 | -0.19 | 63.77 | 63.9623 | 63.38 | 1669203 |
| 1732917840 | 63.98 | 1.01 | 1.60 | 63.39 | 63.98 | 63.29 | 6914612 |
| 1732750500 | 62.97 | 0.38 | 0.61 | 62.94 | 63.14 | 62.84 | 3465674 |
| 1732664100 | 62.59 | -0.28 | -0.45 | 62.75 | 62.8442 | 62.36 | 2282486 |
| 1732577700 | 62.87 | 0.29 | 0.46 | 62.82 | 63.14 | 62.69 | 1011303 |
| 1732318500 | 62.58 | 0.53 | 0.85 | 62.3 | 62.685 | 62.2 | 3279229 |
| 1732232100 | 62.05 | -0.05 | -0.08 | 61.95 | 62.2 | 61.85 | 1057853 |
| 1732145700 | 62.1 | -0.24 | -0.38 | 61.95 | 62.12 | 61.75 | 799600 |
| 1732059300 | 62.34 | -0.02 | -0.03 | 62 | 62.5 | 61.92 | 510160 |
| 1731972900 | 62.36 | 0.25 | 0.40 | 62.09 | 62.575 | 62.09 | 897684 |
| 1731713700 | 62.11 | -0.12 | -0.19 | 62.23 | 62.28 | 62.025 | 629147 |
| 1731627300 | 62.23 | -0.18 | -0.29 | 62.44 | 62.65 | 62.19 | 2848571 |
| 1731540900 | 62.41 | -0.13 | -0.21 | 62.58 | 62.68 | 62.11 | 831381 |
| 1731454500 | 62.54 | -1.28 | -2.01 | 63.22 | 63.28 | 62.33 | 1756717 |
| 1731368100 | 63.82 | 0.07 | 0.11 | 63.94 | 64.11 | 63.695 | 501092 |
| 1731108900 | 63.75 | -0.71 | -1.10 | 63.88 | 63.89 | 63.41 | 959992 |
| 1731022500 | 64.459999 | 1.11 | 1.75 | 64.36 | 64.5399 | 64.099999 | 923534 |
| 1730936100 | 63.35 | -0.75 | -1.17 | 63.42 | 63.445 | 62.79 | 904765 |
| 1730849700 | 64.099999 | 0.63 | 0.99 | 63.63 | 64.11 | 63.63 | 512482 |
| 1730763300 | 63.47 | 0.03 | 0.05 | 63.69 | 63.955 | 63.435 | 1351889 |
| 1730500500 | 63.44 | -0.02 | -0.03 | 63.59 | 63.78 | 63.33 | 1826324 |
| 1730414100 | 63.46 | -0.28 | -0.44 | 63.63 | 63.68 | 62.94 | 2807895 |
| 1730327700 | 63.74 | -0.03 | -0.05 | 63.72 | 64.2 | 63.66 | 629185 |
| 1730241300 | 63.77 | -0.2 | -0.31 | 63.76 | 63.835 | 63.5544 | 1121938 |
| 1730154900 | 63.97 | 0.42 | 0.66 | 63.81 | 64.11 | 63.775 | 662621 |
