Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.74 | -3.21596244131 | 85.2 | 85.2 | 81.76 | 77208 | 82.59672139 | SP |
| 4 | -5.37 | -6.11408402596 | 87.83 | 88.145 | 79.4201 | 53248 | 84.88047042 | SP |
| 12 | -8.87 | -9.71203328589 | 91.33 | 91.33 | 79.4201 | 149256 | 85.67940132 | SP |
| 26 | -0.46 | -0.554751567776 | 82.92 | 93.41 | 76.7901 | 68661 | 85.76036686 | SP |
| 52 | 6.46 | 8.5 | 76 | 93.41 | 74.06 | 38770 | 85.13098572 | SP |
| 156 | 17.6 | 27.135368486 | 64.86 | 93.41 | 59.91 | 21851 | 80.82484975 | SP |
| 260 | 17.6 | 27.135368486 | 64.86 | 93.41 | 59.91 | 21851 | 80.82484975 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 82.46 | 0.61 | 0.75 | 81.7 | 82.63 | 81.37 | 36498 |
| 1740699300 | 81.85 | -0.65 | -0.79 | 82.72 | 82.8324 | 81.76 | 56368 |
| 1740612900 | 82.5 | -0.24 | -0.29 | 83.09 | 83.55 | 82.42 | 42759 |
| 1740526500 | 82.7359 | -0.09 | -0.11 | 82.87 | 83.14 | 82.23 | 50275 |
| 1740440100 | 82.83 | 0.08 | 0.10 | 83.26 | 83.27 | 82.498 | 36975 |
| 1740180900 | 82.75 | -2.09 | -2.47 | 85.2 | 85.2 | 82.7 | 199664 |
| 1740094500 | 84.8418 | -0.92 | -1.07 | 85.56 | 85.56 | 84.47 | 33548 |
| 1740008100 | 85.7584 | -0.34 | -0.39 | 85.57 | 85.91 | 85.44 | 35708 |
| 1739921700 | 86.0951 | 0.43 | 0.50 | 85.91 | 86.16 | 85.6151 | 36724 |
| 1739576100 | 85.67 | -0.13 | -0.15 | 86.19 | 86.27 | 85.67 | 37213 |
| 1739489700 | 85.7982 | 0.9 | 1.06 | 85.46 | 85.81 | 84.9774 | 27694 |
| 1739403300 | 84.8966 | -0.93 | -1.09 | 84.64 | 85.06 | 84.47 | 28855 |
| 1739316900 | 85.83 | -0.31 | -0.36 | 85.53 | 86.0399 | 85.53 | 48313 |
| 1739230500 | 86.1438 | -0.13 | -0.15 | 86.73 | 86.73 | 85.949 | 47630 |
| 1738971300 | 86.27 | -0.97 | -1.11 | 87.13 | 87.13 | 86.1804 | 60577 |
| 1738884900 | 87.24 | -0.13 | -0.15 | 87.9 | 87.9 | 86.64 | 61883 |
| 1738798500 | 87.3709 | 0.68 | 0.78 | 86.99 | 87.55 | 86.585 | 65862 |
| 1738712100 | 86.6936 | 0.66 | 0.76 | 86.02 | 86.723 | 85.8876 | 48449 |
| 1738625700 | 86.0382 | -1.03 | -1.18 | 85.21 | 86.52 | 79.4201 | 39045 |
| 1738366500 | 87.0663 | -0.9 | -1.03 | 87.83 | 88.145 | 86.76 | 54164 |
| 1738280100 | 87.97 | 1.01 | 1.16 | 87.64 | 88.41 | 87.455 | 23600 |
| 1738193700 | 86.96 | -0.07 | -0.08 | 87.02 | 87.5 | 86.5 | 82432 |
| 1738107300 | 87.03 | -0.16 | -0.18 | 87.34 | 87.394 | 86.6906 | 39320 |
| 1738020900 | 87.19 | -0.16 | -0.18 | 86.48 | 87.82 | 86.48 | 116152 |
| 1737761700 | 87.3509 | -0.06 | -0.07 | 87.38 | 87.6 | 87.085 | 57727 |
| 1737675300 | 87.4139 | 0 | 0.00 | 87.4139 | 87.4139 | 87.4139 | 0 |
| 1737588900 | 87.4139 | -0.61 | -0.70 | 88.04 | 88.04 | 87.35 | 95976 |
| 1737502500 | 88.0262 | 1.07 | 1.23 | 87.64 | 88.66 | 87.49 | 204199 |
| 1737156900 | 86.96 | 0.31 | 0.36 | 87.23 | 87.23 | 86.595 | 220503 |
| 1737070500 | 86.65 | 0.64 | 0.74 | 86.19 | 86.93 | 85.84 | 1118622 |
| 1736984100 | 86.01 | 1.15 | 1.36 | 86.59 | 86.59 | 85.79 | 1985521 |
| 1736897700 | 84.86 | 1.35 | 1.62 | 84.24 | 84.86 | 83.84 | 2903526 |
| 1736811300 | 83.51 | 0.45 | 0.54 | 82.27 | 83.51 | 82.27 | 5007 |
| 1736552100 | 83.06 | -1.56 | -1.84 | 83.81 | 83.81 | 82.5852 | 10019 |
| 1736379300 | 84.62 | 0.33 | 0.39 | 84.19 | 84.62 | 83.49 | 14230 |
| 1736292900 | 84.29 | -0.49 | -0.58 | 85.01 | 85.01 | 84.1 | 7225 |
| 1736206500 | 84.7819 | -0.27 | -0.32 | 85.35 | 85.8 | 84.7819 | 14282 |
| 1735947300 | 85.0553 | 0.74 | 0.87 | 84.62 | 85.08 | 84.62 | 2039 |
| 1735860900 | 84.32 | 0.11 | 0.13 | 85.08 | 85.08 | 83.94 | 6581 |
| 1735688100 | 84.2133 | 0.29 | 0.35 | 84.32 | 84.41 | 84.13 | 3718 |
| 1735601700 | 83.9214 | -0.48 | -0.56 | 83.88 | 84.2 | 83.1801 | 8355 |
| 1735342500 | 84.3977 | -1.18 | -1.38 | 85.13 | 85.34 | 83.95 | 4963 |
| 1735256100 | 85.5792 | 0.57 | 0.67 | 84.68 | 85.5792 | 84.53 | 6421 |
| 1735077840 | 85.01 | 0.56 | 0.67 | 84.46 | 85.05 | 84.25 | 3576 |
| 1734996900 | 84.4469 | -0.23 | -0.28 | 84.47 | 84.47 | 83.72 | 6478 |
| 1734737700 | 84.68 | 0.8 | 0.95 | 83.88 | 85.225 | 83.48 | 7221 |
| 1734651300 | 83.8811 | -0.2 | -0.24 | 84.89 | 85.22 | 83.87 | 26325 |
| 1734564900 | 84.0844 | -3.06 | -3.51 | 87.47 | 87.71 | 83.57 | 6811 |
| 1734478500 | 87.14 | -1.36 | -1.54 | 87.98 | 88.03 | 87.14 | 8474 |
| 1734392100 | 88.5 | 0.17 | 0.19 | 88.39 | 88.82 | 88.39 | 11537 |
| 1734132900 | 88.3323 | -0.53 | -0.59 | 88.9 | 88.96 | 88.12 | 10455 |
| 1734046500 | 88.8587 | -1.1 | -1.22 | 89.32 | 89.4292 | 88.844 | 6645 |
| 1733960100 | 89.96 | 0.64 | 0.72 | 90.03 | 90.115 | 89.48 | 5071 |
| 1733873700 | 89.32 | -0.5 | -0.56 | 89.68 | 90 | 89.32 | 7288 |
| 1733787300 | 89.8242 | -0.73 | -0.81 | 91.04 | 91.04 | 89.8242 | 11020 |
| 1733528100 | 90.559 | -0.16 | -0.18 | 91.33 | 91.33 | 90.24 | 6775 |
| 1733441700 | 90.72 | -0.94 | -1.02 | 91.49 | 91.49 | 90.72 | 6023 |
| 1733355300 | 91.6591 | 0.22 | 0.24 | 91.61 | 91.6807 | 91.23 | 4549 |
| 1733268900 | 91.4425 | -0.21 | -0.23 | 91.9 | 91.9 | 91.19 | 7242 |
| 1733182500 | 91.65 | -0.18 | -0.20 | 92.07 | 92.07 | 91.3329 | 16040 |
