Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4368 | 0.574283460426 | 76.06 | 76.7 | 76.01 | 55513 | 76.48667619 | SP |
| 4 | 0.4768 | 0.627203367535 | 76.02 | 76.7 | 75.1 | 57300 | 75.94386457 | SP |
| 12 | -0.7732 | -1.00064708166 | 77.27 | 77.85 | 75.1 | 48921 | 76.4453209 | SP |
| 26 | -0.8532 | -1.10303813833 | 77.35 | 79.75 | 75.1 | 41532 | 77.38007117 | SP |
| 52 | -0.7332 | -0.949372005697 | 77.23 | 79.75 | 74.41 | 36024 | 76.84593166 | SP |
| 156 | 1.2468 | 1.65687707641 | 75.25 | 79.75 | 74.41 | 35694 | 76.84835711 | SP |
| 260 | 1.2468 | 1.65687707641 | 75.25 | 79.75 | 74.41 | 35694 | 76.84835711 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 76.4968 | -0.11 | -0.15 | 76.64 | 76.74 | 76.44 | 26980 |
| 1738280100 | 76.61 | 0.07 | 0.09 | 76.63 | 76.69 | 76.25 | 76322 |
| 1738193700 | 76.54 | -0.03 | -0.04 | 76.7 | 76.7 | 76.35 | 41746 |
| 1738107300 | 76.5722 | 0.01 | 0.01 | 76.4 | 76.58 | 76.365 | 60748 |
| 1738020900 | 76.565 | 0.34 | 0.45 | 76.54 | 76.59 | 76.3735 | 27301 |
| 1737761700 | 76.22 | 0 | 0.01 | 76.06 | 76.275 | 76.01 | 71239 |
| 1737675300 | 76.215 | 0 | 0.00 | 76.215 | 76.215 | 76.215 | 0 |
| 1737588900 | 76.215 | -0.09 | -0.12 | 76.3 | 76.335 | 76.17 | 63905 |
| 1737502500 | 76.305 | 0.24 | 0.32 | 76.21 | 76.34 | 76.15 | 58657 |
| 1737156900 | 76.0649 | -0.08 | -0.11 | 76.33 | 76.33 | 76 | 58489 |
| 1737070500 | 76.1479 | 0.27 | 0.36 | 75.74 | 76.15 | 75.73 | 54333 |
| 1736984100 | 75.875 | 0.67 | 0.88 | 75.7 | 75.9399 | 75.7 | 53803 |
| 1736897700 | 75.21 | 0.03 | 0.04 | 75.16 | 75.22 | 75.1 | 51664 |
| 1736811300 | 75.1814 | -0.07 | -0.09 | 75.35 | 75.35 | 75.105 | 144207 |
| 1736552100 | 75.25 | -0.45 | -0.59 | 75.51 | 75.51 | 75.231 | 28971 |
| 1736379300 | 75.695 | 0.09 | 0.13 | 75.47 | 75.75 | 75.44 | 64200 |
| 1736292900 | 75.6 | -0.25 | -0.33 | 75.95 | 75.95 | 75.56 | 52417 |
| 1736206500 | 75.85 | -0.01 | -0.01 | 75.8 | 75.908 | 75.77 | 47047 |
| 1735947300 | 75.86 | -0.14 | -0.18 | 76 | 76.03 | 75.86 | 33688 |
| 1735860900 | 76 | 0.01 | 0.01 | 76.05 | 76.18 | 75.8589 | 47249 |
| 1735688100 | 75.99 | -0.05 | -0.06 | 75.95 | 76.13 | 75.85 | 76426 |
| 1735601700 | 76.035 | 0.27 | 0.36 | 75.69 | 76.06 | 75.69 | 83514 |
| 1735342500 | 75.765 | -0.15 | -0.19 | 75.79 | 75.8899 | 75.75 | 55166 |
| 1735256100 | 75.91 | 0.09 | 0.12 | 75.62 | 76.02 | 75.62 | 56687 |
| 1735077840 | 75.82 | -0.35 | -0.45 | 75.65 | 75.825 | 75.641 | 35593 |
| 1734996900 | 76.165 | -0.2 | -0.26 | 76.46 | 76.46 | 76.11 | 48611 |
| 1734737700 | 76.36 | 0.2 | 0.26 | 76.34 | 76.46 | 76.24 | 178446 |
| 1734651300 | 76.16 | -0.21 | -0.27 | 76.3 | 76.3 | 76.04 | 57896 |
| 1734564900 | 76.37 | -0.55 | -0.72 | 77 | 77 | 76.36 | 40738 |
| 1734478500 | 76.92 | 0.01 | 0.01 | 76.89 | 76.9884 | 76.84 | 43301 |
| 1734392100 | 76.91 | 0 | 0.00 | 76.95 | 76.96 | 76.84 | 38228 |
| 1734132900 | 76.91 | -0.27 | -0.35 | 77.06 | 77.0799 | 76.885 | 27744 |
| 1734046500 | 77.1831 | -0.28 | -0.36 | 77.28 | 77.46 | 77.17 | 39371 |
| 1733960100 | 77.46 | -0.17 | -0.22 | 77.69 | 77.74 | 77.46 | 58732 |
| 1733873700 | 77.627 | -0.06 | -0.07 | 77.59 | 77.76 | 77.54 | 31423 |
| 1733787300 | 77.6828 | -0.16 | -0.21 | 77.76 | 77.82 | 77.647 | 28598 |
| 1733528100 | 77.845 | 0.18 | 0.23 | 77.87 | 77.87 | 77.735 | 32040 |
| 1733441700 | 77.665 | 0.05 | 0.06 | 77.5 | 77.694 | 77.4537 | 36835 |
| 1733355300 | 77.62 | 0.13 | 0.17 | 77.53 | 77.66 | 77.25 | 26424 |
| 1733268900 | 77.49 | -0.05 | -0.06 | 77.59 | 77.63 | 77.41 | 45523 |
| 1733182500 | 77.54 | -0.17 | -0.22 | 77.55 | 77.6799 | 77.29 | 29591 |
| 1732917840 | 77.71 | 0.22 | 0.28 | 77.71 | 77.72 | 77.65 | 9852 |
| 1732750500 | 77.49 | 0.11 | 0.14 | 77.47 | 77.59 | 77.38 | 23149 |
| 1732664100 | 77.3826 | -0.06 | -0.07 | 77.32 | 77.395 | 77.19 | 28972 |
| 1732577700 | 77.4403 | 0.6 | 0.78 | 77.41 | 77.47 | 77.215 | 39372 |
| 1732318500 | 76.84 | -0.01 | -0.01 | 76.82 | 76.91 | 76.7401 | 22208 |
| 1732232100 | 76.845 | 0.06 | 0.08 | 76.79 | 76.95 | 76.72 | 36486 |
| 1732145700 | 76.78 | -0.09 | -0.12 | 76.68 | 76.845 | 76.67 | 31759 |
| 1732059300 | 76.87 | 0.2 | 0.26 | 77.01 | 77.01 | 76.79 | 77067 |
| 1731972900 | 76.67 | 0.02 | 0.03 | 76.5 | 76.74 | 76.46 | 22494 |
| 1731713700 | 76.65 | -0.05 | -0.07 | 76.51 | 76.7715 | 76 | 84599 |
| 1731627300 | 76.7 | -0.06 | -0.08 | 76.78 | 76.8696 | 76.6501 | 19202 |
| 1731540900 | 76.76 | -0.12 | -0.16 | 77.05 | 77.05 | 76.69 | 24596 |
| 1731454500 | 76.88 | -0.32 | -0.41 | 76.92 | 77.0596 | 76.76 | 35640 |
| 1731368100 | 77.2 | -0.1 | -0.13 | 77.2 | 77.24 | 76.74 | 89564 |
| 1731108900 | 77.3 | 0.12 | 0.15 | 77.27 | 77.46 | 77.23 | 44867 |
| 1731022500 | 77.1809 | 0.48 | 0.63 | 76.8 | 77.22 | 76.8 | 34140 |
| 1730936100 | 76.6979 | -0.43 | -0.56 | 76.5 | 76.79 | 76.14 | 48043 |
| 1730849700 | 77.13 | 0.13 | 0.17 | 77.07 | 77.2 | 76.83 | 41645 |
| 1730763300 | 77 | 0.33 | 0.43 | 76.99 | 77.08 | 76.81 | 31208 |
| 1730500500 | 76.67 | -0.61 | -0.79 | 77.07 | 77.135 | 76.67 | 42455 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
