Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.14 | -2.92589554279 | 73.14 | 73.29 | 70.525 | 944444 | 72.16714206 | CS |
| 4 | -1.29 | -1.78447918108 | 72.29 | 74.69 | 70.525 | 786970 | 72.61246678 | CS |
| 12 | -6.41 | -8.28058390389 | 77.41 | 78.385 | 67.58 | 868240 | 72.05414804 | CS |
| 26 | -0.97 | -1.34778379881 | 71.97 | 78.385 | 67.58 | 920553 | 73.55675602 | CS |
| 52 | 14.32 | 25.2646436133 | 56.68 | 78.385 | 54.28 | 937006 | 67.05369665 | CS |
| 156 | 7.9 | 12.5198098257 | 63.1 | 80.44 | 52.69 | 893567 | 66.76508279 | CS |
| 260 | -5.5 | -7.18954248366 | 76.5 | 80.51 | 45.23 | 774483 | 66.84376019 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 71 | -0.83 | -1.16 | 71.72 | 72.44 | 70.93 | 738394 |
| 1739490000 | 71.83 | 0.43 | 0.60 | 70.89 | 71.87 | 70.525 | 1149314 |
| 1739403600 | 71.4 | -1.2 | -1.65 | 72.02 | 72.23 | 70.72 | 1230403 |
| 1739317200 | 72.6 | -0.21 | -0.29 | 72.55 | 72.935 | 71.81 | 1051476 |
| 1739230800 | 72.81 | -0.08 | -0.11 | 72.7 | 73.2 | 71.99 | 712420 |
| 1738971600 | 72.89 | -0.18 | -0.25 | 73.14 | 73.29 | 72.345 | 578608 |
| 1738885200 | 73.07 | 0.2 | 0.27 | 73.01 | 73.4 | 72.39 | 608441 |
| 1738798800 | 72.87 | 0.44 | 0.61 | 73 | 73.28 | 72.53 | 735270 |
| 1738712400 | 72.43 | -0.45 | -0.62 | 72.32 | 72.56 | 71.71 | 463126 |
| 1738626000 | 72.88 | 0.31 | 0.43 | 72.02 | 73.37 | 71.46 | 659105 |
| 1738366800 | 72.57 | -0.53 | -0.73 | 72.46 | 73.4 | 72.22 | 619612 |
| 1738280400 | 73.1 | 1.24 | 1.73 | 72.52 | 73.29 | 71.91 | 853509 |
| 1738194000 | 71.86 | -1.13 | -1.55 | 72.88 | 73.42 | 71.61 | 933792 |
| 1738107600 | 72.99 | -1.4 | -1.88 | 74.04 | 74.69 | 72.59 | 738437 |
| 1738021200 | 74.39 | 2.56 | 3.56 | 72.44 | 74.54 | 72.1158 | 1475275 |
| 1737762000 | 71.83 | 0.33 | 0.46 | 71.2 | 71.95 | 70.845 | 560570 |
| 1737675600 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1737589200 | 71.5 | -1.67 | -2.28 | 72.84 | 72.85 | 71.32 | 633403 |
| 1737502800 | 73.17 | 0.73 | 1.01 | 72.23 | 73.22 | 72 | 409398 |
| 1737157200 | 72.44 | 0.29 | 0.40 | 72.29 | 72.8819 | 71.88 | 753294 |
| 1737070800 | 72.15 | 1.44 | 2.04 | 70.58 | 72.22 | 70.58 | 779786 |
| 1736984400 | 70.71 | 0.06 | 0.08 | 72.14 | 73 | 70.5469 | 707177 |
| 1736898000 | 70.65 | 1.13 | 1.63 | 69.49 | 70.82 | 69.3136 | 899006 |
| 1736811600 | 69.52 | 1.16 | 1.70 | 68.36 | 69.62 | 68.04 | 1018342 |
| 1736552400 | 68.36 | -1.33 | -1.91 | 68.48 | 68.99 | 67.58 | 761667 |
| 1736379600 | 69.69 | -0.35 | -0.50 | 69.82 | 70.14 | 69.16 | 813848 |
| 1736293200 | 70.04 | -0.38 | -0.54 | 70.5 | 71.5346 | 69.91 | 3236681 |
| 1736206800 | 70.42 | 0.09 | 0.13 | 70.19 | 71.187 | 69.71 | 1223671 |
| 1735947600 | 70.33 | 0.59 | 0.85 | 69.63 | 70.655 | 69.3901 | 570068 |
| 1735861200 | 69.74 | -0.71 | -1.01 | 70.16 | 70.48 | 69.27 | 567787 |
| 1735688400 | 70.45 | 0.54 | 0.77 | 69.98 | 70.58 | 69.75 | 739957 |
| 1735602000 | 69.91 | -0.39 | -0.55 | 70.04 | 70.1 | 69.24 | 450173 |
| 1735342800 | 70.3 | -0.51 | -0.72 | 71.15 | 71.32 | 69.93 | 824885 |
| 1735256400 | 70.81 | -0.14 | -0.20 | 70.69 | 71.265 | 70.52 | 475324 |
| 1735077840 | 70.95 | 0.66 | 0.94 | 70.39 | 71.01 | 70.09 | 322592 |
| 1734997200 | 70.29 | 0.12 | 0.17 | 69.94 | 70.31 | 69.44 | 1807250 |
| 1734738000 | 70.17 | 0.73 | 1.05 | 70 | 71.13 | 68.97 | 4301383 |
| 1734651600 | 69.44 | -1.18 | -1.67 | 70.59 | 71.48 | 69.3 | 1313283 |
| 1734565200 | 70.62 | -2.69 | -3.67 | 73.24 | 73.98 | 70.53 | 1107342 |
| 1734478800 | 73.31 | -0.74 | -1.00 | 73.1 | 74.57 | 72.93 | 1129633 |
| 1734392400 | 74.05 | -0.61 | -0.82 | 74.51 | 75.47 | 73.95 | 736695 |
| 1734133200 | 74.66 | 1.02 | 1.39 | 73.45 | 74.75 | 73.39 | 516102 |
| 1734046800 | 73.64 | -0.68 | -0.91 | 74.09 | 74.74 | 73.56 | 461165 |
| 1733960400 | 74.32 | 0.32 | 0.43 | 74.26 | 74.83 | 74.06 | 650707 |
| 1733874000 | 74 | -0.46 | -0.62 | 74.46 | 74.65 | 73.61 | 505190 |
| 1733787600 | 74.46 | -0.26 | -0.35 | 74.5 | 74.98 | 74.13 | 494445 |
| 1733528400 | 74.72 | -0.38 | -0.51 | 74.72 | 75.245 | 74.085 | 533058 |
| 1733442000 | 75.1 | -0.42 | -0.56 | 75.36 | 75.36 | 74.74 | 400158 |
| 1733355600 | 75.52 | 0.99 | 1.33 | 74.25 | 75.615 | 74.25 | 529514 |
| 1733269200 | 74.53 | -0.97 | -1.28 | 75.27 | 75.7 | 74.5 | 829134 |
| 1733182800 | 75.5 | -1.3 | -1.69 | 76.59 | 76.695 | 75.28 | 746348 |
| 1732917840 | 76.8 | -0.85 | -1.09 | 77.56 | 78.125 | 76.72 | 519151 |
| 1732750800 | 77.65 | 0.69 | 0.90 | 77.47 | 78.385 | 77.21 | 602098 |
| 1732664400 | 76.96 | 0.56 | 0.73 | 76.43 | 77.155 | 76.39 | 576469 |
| 1732578000 | 76.4 | -0.05 | -0.07 | 76.45 | 77.5 | 76.18 | 960217 |
| 1732318800 | 76.45 | -0.67 | -0.87 | 77.41 | 77.65 | 76.31 | 609213 |
| 1732232400 | 77.12 | 0.11 | 0.14 | 76.92 | 77.33 | 76.165 | 523657 |
| 1732146000 | 77.01 | -0.51 | -0.66 | 77 | 77.53 | 76.505 | 701131 |
| 1732059600 | 77.52 | 0.77 | 1.00 | 76.12 | 77.58 | 76.12 | 819151 |
| 1731973200 | 76.75 | 0.78 | 1.03 | 76.17 | 77.08 | 75.42 | 626752 |
