Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.685 | 10.1032012095 | 76.065 | 84.1 | 75.66 | 2414611 | 79.52918594 | CS |
| 4 | -5.29 | -5.94115004492 | 89.04 | 89.04 | 75.66 | 2632692 | 82.94221188 | CS |
| 12 | 2.45 | 3.0135301353 | 81.3 | 89.04 | 75.66 | 2357639 | 82.34179371 | CS |
| 26 | 13.21 | 18.726963425 | 70.54 | 89.04 | 63.009 | 2251895 | 76.8578308 | CS |
| 52 | 34.26 | 69.2261062841 | 49.49 | 89.04 | 44.37 | 2672362 | 64.58324302 | CS |
| 156 | 30.61 | 57.6025592774 | 53.14 | 89.04 | 36.685 | 2801041 | 54.84235125 | CS |
| 260 | 23.5 | 39.0041493776 | 60.25 | 89.23 | 31 | 2288863 | 56.61897444 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 82.8 | 0.35 | 0.42 | 82.45 | 83.01 | 81.85 | 1216089 |
| 1732059600 | 82.45 | 2.46 | 3.08 | 81.2 | 82.59 | 80.65 | 2185572 |
| 1731973200 | 79.99 | 3.23 | 4.21 | 78.52 | 80.529 | 78.45 | 3487372 |
| 1731714000 | 76.76 | -0.88 | -1.13 | 78.22 | 78.44 | 76.38 | 1663733 |
| 1731627600 | 77.64 | 1.65 | 2.17 | 75.21 | 78.44 | 75.17 | 3901894 |
| 1731541200 | 75.99 | -1.16 | -1.50 | 77.51 | 78.28 | 75.97 | 2262376 |
| 1731454800 | 77.15 | -0.98 | -1.25 | 77.15 | 77.75 | 75.84 | 3574018 |
| 1731368400 | 78.13 | -5.71 | -6.81 | 80.91 | 81.59 | 77.72 | 4494541 |
| 1731109200 | 83.84 | -1.69 | -1.98 | 84.9 | 85.055 | 83.13 | 1990052 |
| 1731022800 | 85.53 | 2.36 | 2.84 | 84.84 | 86.085 | 83.5 | 3290843 |
| 1730936400 | 83.17 | -2.62 | -3.05 | 82.51 | 83.82 | 81.66103 | 4043273 |
| 1730850000 | 85.79 | -0.1 | -0.12 | 86.23 | 86.7954 | 85.16 | 1513852 |
| 1730763600 | 85.89 | 0.09 | 0.10 | 86.61 | 86.77 | 85.28 | 1524658 |
| 1730500800 | 85.8 | -0.49 | -0.57 | 86.92 | 87.47 | 85.77 | 1972247 |
| 1730414400 | 86.29 | -1.95 | -2.21 | 87.43 | 87.73 | 85.51 | 3678698 |
| 1730328000 | 88.24 | -0.61 | -0.69 | 88.79 | 89 | 87.01 | 2659775 |
| 1730241600 | 88.85 | 2.09 | 2.41 | 87.2 | 88.98 | 86.97 | 1742396 |
| 1730155200 | 86.76 | -0.12 | -0.14 | 86.51 | 87.38 | 86.22 | 1805273 |
| 1729896000 | 86.88 | -1.05 | -1.19 | 87.11 | 87.5 | 86.345 | 2328180 |
| 1729809600 | 87.93 | -0.68 | -0.77 | 89.04 | 89.04 | 85.955 | 4463523 |
| 1729723200 | 88.61 | 0.62 | 0.70 | 87.01 | 88.64 | 86.65 | 3443582 |
| 1729636800 | 87.99 | 1.36 | 1.57 | 87.8 | 88.22 | 87.0101 | 2678719 |
| 1729550400 | 86.63 | 0.46 | 0.53 | 87.14 | 87.84 | 86.22 | 3070536 |
| 1729291200 | 86.17 | 3.99 | 4.86 | 82.84 | 86.64 | 82.34 | 3126731 |
| 1729204800 | 82.18 | -0.03 | -0.04 | 82.83 | 83.14 | 82.04 | 1943133 |
| 1729118400 | 82.21 | 0.13 | 0.16 | 82.89 | 83.98 | 82.11 | 2384444 |
| 1729032000 | 82.08 | 2.26 | 2.83 | 79.86 | 82.1549 | 79.77 | 2039022 |
| 1728945600 | 79.82 | 0.36 | 0.45 | 79.02 | 80.3 | 78.96 | 1212390 |
| 1728686400 | 79.46 | 0.04 | 0.05 | 79.95 | 80.445 | 79.39 | 1478221 |
| 1728600000 | 79.42 | 1.25 | 1.60 | 78.76 | 79.4799 | 78.08 | 1669945 |
| 1728513600 | 78.17 | -0.01 | -0.01 | 77.33 | 78.26 | 76.7045 | 1464975 |
| 1728427200 | 78.18 | -0.04 | -0.05 | 78 | 78.59 | 77.56 | 1676043 |
| 1728340800 | 78.22 | -0.6 | -0.76 | 78.41 | 78.41 | 77.27 | 2281944 |
| 1728081600 | 78.82 | -1.12 | -1.40 | 79.62 | 79.95 | 78.57 | 2459914 |
| 1727995200 | 79.94 | -1.66 | -2.03 | 80.75 | 80.8 | 79.18 | 2300693 |
| 1727908800 | 81.6 | -0.25 | -0.31 | 81.91 | 82.46 | 81 | 1888374 |
| 1727822400 | 81.85 | 1.29 | 1.60 | 81.14 | 81.86 | 80.6 | 2660322 |
| 1727736000 | 80.56 | -1.26 | -1.54 | 81.14 | 81.47 | 79.71 | 2465139 |
| 1727476800 | 81.82 | -2.26 | -2.69 | 83.85 | 83.86 | 81.63 | 2160549 |
| 1727390400 | 84.08 | -0.16 | -0.19 | 84.22 | 84.52 | 83.26 | 3315698 |
| 1727304000 | 84.24 | 0.24 | 0.29 | 84.08 | 85.14 | 83.68 | 2429978 |
| 1727217600 | 84 | 1.39 | 1.68 | 82.97 | 84.57 | 82.5 | 1819085 |
| 1727131200 | 82.61 | -0.52 | -0.63 | 83.17 | 84.2 | 82.61 | 2261686 |
| 1726872000 | 83.13 | 1.3 | 1.59 | 83 | 83.785 | 82.44 | 3468665 |
| 1726785600 | 81.83 | 0.54 | 0.66 | 82.78 | 83.28 | 80.2 | 3161483 |
| 1726699200 | 81.29 | -1 | -1.22 | 82.7 | 84.65 | 81.24 | 2970367 |
| 1726612800 | 82.29 | -0.27 | -0.33 | 82.13 | 83.19 | 80.99 | 2037658 |
| 1726526400 | 82.56 | -0.61 | -0.73 | 83.32 | 83.32 | 81.49 | 1763162 |
| 1726267200 | 83.17 | 1.31 | 1.60 | 83.11 | 83.95 | 82.8101 | 2615962 |
| 1726180800 | 81.86 | 2.76 | 3.49 | 80.22 | 82.06 | 80.13 | 3200422 |
| 1726094400 | 79.1 | 0.19 | 0.24 | 78.6 | 79.21 | 77.27 | 1282867 |
| 1726008000 | 78.91 | 1.15 | 1.48 | 78.1 | 78.93 | 77.35 | 1802942 |
| 1725921600 | 77.76 | 0.87 | 1.13 | 77 | 78.08 | 77 | 1263370 |
| 1725662400 | 76.89 | -1.82 | -2.31 | 78.7 | 79.09 | 76.45 | 1971738 |
| 1725576000 | 78.71 | 0.41 | 0.52 | 79.53 | 79.99 | 78.66 | 1499430 |
| 1725489600 | 78.3 | -0.71 | -0.90 | 78.58 | 79.31 | 78.05 | 1868086 |
| 1725403200 | 79.01 | -2.46 | -3.02 | 80.19 | 80.2 | 78.01 | 2549883 |
| 1725057600 | 81.47 | -0.62 | -0.76 | 81.55 | 81.95 | 80.74 | 1309002 |
| 1724971200 | 82.09 | 0.88 | 1.08 | 81.3 | 82.945 | 81.3 | 3331109 |
| 1724884800 | 81.21 | -1.06 | -1.29 | 81.16 | 81.37 | 80.43 | 1369010 |
| 1724798400 | 82.27 | -0.05 | -0.06 | 81.49 | 82.46 | 80.795 | 1189364 |
| 1724712000 | 82.32 | -0.47 | -0.57 | 83.3 | 83.5 | 82.04 | 1896122 |
| 1724452800 | 82.79 | 1.32 | 1.62 | 82.25 | 83.19 | 81.75 | 1843750 |
| 1724366400 | 81.47 | -1.23 | -1.49 | 81.7 | 81.76 | 80.66 | 2671443 |
| 1724280000 | 82.7 | 0.66 | 0.80 | 81.89 | 82.97 | 81.3659 | 2002358 |
