Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.19 | 7.42489270386 | 69.9 | 75.25 | 69.74 | 4903354 | 72.14857182 | CS |
| 4 | 4.02 | 5.65639510342 | 71.07 | 75.25 | 69.5 | 4033755 | 72.38800039 | CS |
| 12 | -2.87 | -3.68137506414 | 77.96 | 79.29 | 69.5 | 4210116 | 74.19293164 | CS |
| 26 | -3.2 | -4.08736747988 | 78.29 | 79.95 | 69 | 4100295 | 74.37328294 | CS |
| 52 | 8.43 | 12.6462646265 | 66.66 | 80.83 | 66.06 | 4133308 | 74.46719039 | CS |
| 156 | 13.09 | 21.1129032258 | 62 | 80.83 | 45.66 | 4317872 | 63.02621042 | CS |
| 260 | 22.56 | 42.9468874929 | 52.53 | 80.83 | 16.07 | 4880835 | 51.81492979 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 75.09 | 0.48 | 0.64 | 74.96 | 75.7 | 74.61 | 4869413 |
| 1737070800 | 74.61 | 1.54 | 2.11 | 72.95 | 74.74 | 72.93 | 4627419 |
| 1736984400 | 73.07 | 0.48 | 0.66 | 73.71 | 74.01 | 72.74 | 3856545 |
| 1736898000 | 72.59 | 1.75 | 2.47 | 70.84 | 72.695 | 70.64 | 4826674 |
| 1736811600 | 70.84 | 0.34 | 0.48 | 70.05 | 70.88 | 69.97 | 4117347 |
| 1736552400 | 70.5 | -0.93 | -1.30 | 69.9 | 70.72 | 69.74 | 7088787 |
| 1736379600 | 71.43 | -1.16 | -1.60 | 71.65 | 71.745 | 69.5 | 6795108 |
| 1736293200 | 72.59 | 0.12 | 0.17 | 72.76 | 73.44 | 72.1 | 3215900 |
| 1736206800 | 72.47 | -0.34 | -0.47 | 73.08 | 73.95 | 72.31 | 3760742 |
| 1735947600 | 72.81 | -0.17 | -0.23 | 73.14 | 73.3 | 72.46 | 2938684 |
| 1735861200 | 72.98 | 0.18 | 0.25 | 73.37 | 73.38 | 72.58 | 2403076 |
| 1735688400 | 72.8 | 0.25 | 0.34 | 72.75 | 73.1 | 72.55 | 2063270 |
| 1735602000 | 72.55 | -0.45 | -0.62 | 72.11 | 73 | 71.965 | 3053819 |
| 1735342800 | 73 | -0.34 | -0.46 | 73.005 | 73.77 | 72.66 | 2473012 |
| 1735256400 | 73.34 | 0.5 | 0.69 | 72.605 | 73.546 | 72.35 | 1652967 |
| 1735077840 | 72.84 | 0.37 | 0.51 | 72.61 | 73.136 | 72.25 | 1295016 |
| 1734997200 | 72.47 | -0.22 | -0.30 | 72.12 | 72.57 | 71.94 | 2766736 |
| 1734738000 | 72.69 | 1.6 | 2.25 | 71.07 | 73.43 | 71.07 | 11638725 |
| 1734651600 | 71.09 | 1.09 | 1.56 | 70.83 | 71.96 | 70.73 | 6328160 |
| 1734565200 | 70 | -1.22 | -1.71 | 71.1819 | 71.65 | 69.97 | 5730612 |
| 1734478800 | 71.22 | -0.87 | -1.21 | 71.25 | 71.77 | 70.92 | 6038326 |
| 1734392400 | 72.09 | -0.78 | -1.07 | 72.34 | 73.045 | 71.97 | 6047583 |
| 1734133200 | 72.87 | 0.41 | 0.57 | 72.58 | 73.51 | 72.46 | 3584762 |
| 1734046800 | 72.46 | -1.18 | -1.60 | 73.81 | 73.9 | 72.37 | 4651422 |
| 1733960400 | 73.64 | 0.64 | 0.88 | 73.17 | 73.695 | 72.54 | 4566373 |
| 1733874000 | 73 | -1.08 | -1.46 | 73.525 | 73.55 | 72.73 | 4295270 |
| 1733787600 | 74.08 | -1.48 | -1.96 | 75.96 | 76.17 | 73.93 | 4911410 |
| 1733528400 | 75.56 | -0.58 | -0.76 | 76.385 | 76.385 | 74.64 | 4265393 |
| 1733442000 | 76.14 | 0.18 | 0.24 | 76.19 | 76.92 | 75.88 | 4368843 |
| 1733355600 | 75.96 | 0.86 | 1.15 | 75.09 | 76 | 74.8 | 3211385 |
| 1733269200 | 75.1 | -0.91 | -1.20 | 76.315 | 76.4 | 75.08 | 3428134 |
| 1733182800 | 76.01 | -0.87 | -1.13 | 76.88 | 77.11 | 75.95 | 3517042 |
| 1732917840 | 76.88 | -0.26 | -0.34 | 77 | 77.71 | 76.84 | 1920155 |
| 1732750800 | 77.14 | 0.84 | 1.10 | 76.47 | 77.59 | 76.47 | 2459143 |
| 1732664400 | 76.3 | 0.35 | 0.46 | 76.03 | 76.38 | 75.401 | 3598066 |
| 1732578000 | 75.95 | -0.11 | -0.14 | 76.65 | 77.265 | 75.79 | 6474884 |
| 1732318800 | 76.06 | 0.08 | 0.11 | 75.835 | 76.92 | 75.7301 | 2825247 |
| 1732232400 | 75.98 | 1.32 | 1.77 | 74.805 | 76.24 | 74.53 | 4069084 |
| 1732146000 | 74.66 | -0.64 | -0.85 | 75.54 | 75.585 | 74.54 | 3959033 |
| 1732059600 | 75.3 | -1.01 | -1.32 | 75.4708 | 75.63 | 74.78 | 3123418 |
| 1731973200 | 76.31 | 0.54 | 0.71 | 75.61 | 76.54 | 75.42 | 3230801 |
| 1731714000 | 75.77 | 0.02 | 0.03 | 76.0854 | 76.86 | 75.38 | 5376057 |
| 1731627600 | 75.75 | -0.34 | -0.45 | 76.16 | 76.38 | 75.42 | 3261411 |
| 1731541200 | 76.09 | 1.23 | 1.64 | 74.85 | 76.22 | 74.72 | 4286705 |
| 1731454800 | 74.86 | -0.52 | -0.69 | 75.24 | 75.7 | 74.71 | 3893189 |
| 1731368400 | 75.38 | -0.2 | -0.26 | 76.35 | 77.31 | 75.32 | 4754392 |
| 1731109200 | 75.58 | -1.01 | -1.32 | 76.7 | 76.75 | 75.13 | 6890349 |
| 1731022800 | 76.59 | -0.43 | -0.56 | 76.635 | 77.12 | 75.8623 | 5005417 |
| 1730936400 | 77.02 | 1.63 | 2.16 | 79.29 | 79.29 | 75.31 | 7194545 |
| 1730850000 | 75.39 | -0.94 | -1.23 | 75.825 | 77.02 | 74.18 | 6592405 |
| 1730763600 | 76.33 | 0.61 | 0.81 | 75.84 | 76.61 | 75.5 | 4455855 |
| 1730500800 | 75.72 | -0.16 | -0.21 | 75.86 | 76.99 | 75.635 | 3461343 |
| 1730414400 | 75.88 | -0.96 | -1.25 | 76.48 | 77.36 | 75.87 | 3475387 |
| 1730328000 | 76.84 | 0.18 | 0.23 | 77.27 | 77.99 | 76.75 | 2749532 |
| 1730241600 | 76.66 | -0.82 | -1.06 | 77.54 | 77.735 | 76.63 | 2758436 |
| 1730155200 | 77.48 | 0.66 | 0.86 | 77.44 | 78.02 | 77.38 | 3285128 |
| 1729896000 | 76.82 | -0.86 | -1.11 | 77.96 | 78.02 | 76.29 | 3147985 |
| 1729809600 | 77.68 | 0.25 | 0.32 | 77.83 | 77.88 | 76.96 | 2021613 |
| 1729723200 | 77.43 | 0.4 | 0.52 | 77 | 77.58 | 76.71 | 2484377 |
| 1729636800 | 77.03 | -0.52 | -0.67 | 76.98 | 77.37 | 76.285 | 2729672 |
| 1729550400 | 77.55 | -1 | -1.27 | 78.55 | 78.81 | 77.36 | 2290727 |
