Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.705 | -0.799229112346 | 88.21 | 89.14 | 86.81 | 870745 | 88.0316617 | CS |
| 4 | -4.465 | -4.85484397086 | 91.97 | 93.67 | 83.92 | 1160309 | 87.62657354 | CS |
| 12 | -9.755 | -10.0298169854 | 97.26 | 101.1 | 83.92 | 799953 | 92.46107357 | CS |
| 26 | -1.355 | -1.52487058294 | 88.86 | 101.1 | 83.92 | 807839 | 92.25200269 | CS |
| 52 | 14.685 | 20.166163142 | 72.82 | 101.1 | 71.455 | 834358 | 86.48843908 | CS |
| 156 | 7.075 | 8.79646897924 | 80.43 | 101.1 | 55.21 | 868201 | 77.10731724 | CS |
| 260 | 31.935 | 57.4680583048 | 55.57 | 101.1 | 39.37 | 942987 | 71.0071913 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182800 | 88.23 | -0.62 | -0.70 | 88.27 | 88.58 | 87.9275 | 1051456 |
| 1732917840 | 88.85 | 0.62 | 0.70 | 88.12 | 89.14 | 88.07 | 364290 |
| 1732750800 | 88.23 | 0.99 | 1.13 | 88.32 | 88.605 | 87.695 | 1141305 |
| 1732664400 | 87.24 | 1.07 | 1.24 | 88.21 | 88.265 | 86.86 | 925927 |
| 1732578000 | 86.17 | 0.18 | 0.21 | 86.04 | 86.32 | 85.67 | 833897 |
| 1732318800 | 85.99 | 0.42 | 0.49 | 85.96 | 86.24 | 85.6452 | 452013 |
| 1732232400 | 85.57 | 0.07 | 0.08 | 85.38 | 85.97 | 85.165 | 405475 |
| 1732146000 | 85.5 | 0.07 | 0.08 | 85.46 | 85.665 | 85 | 577491 |
| 1732059600 | 85.43 | -0.38 | -0.44 | 86.16 | 86.32 | 84.855 | 1155809 |
| 1731973200 | 85.81 | 0.68 | 0.80 | 84.3 | 86.86 | 84.28 | 1968095 |
| 1731714000 | 85.13 | -0.04 | -0.05 | 84.58 | 85.515 | 83.92 | 1568846 |
| 1731627600 | 85.17 | -2.32 | -2.65 | 85.9 | 86.34 | 85.16 | 1237941 |
| 1731541200 | 87.49 | 0.6 | 0.69 | 86.16 | 88.6 | 85.49 | 2310095 |
| 1731454800 | 86.89 | -5.39 | -5.84 | 91.3 | 92.16 | 85.9755 | 3921136 |
| 1731368400 | 92.28 | -0.33 | -0.36 | 93.4 | 93.67 | 92.25 | 1168309 |
| 1731109200 | 92.61 | 0.01 | 0.01 | 92.46 | 92.97 | 92.26 | 935132 |
| 1731022800 | 92.6 | 1.13 | 1.24 | 92.73 | 93.155 | 92.33 | 499658 |
| 1730936400 | 91.47 | -0.97 | -1.05 | 92.08 | 92.29 | 90.4901 | 1093322 |
| 1730850000 | 92.44 | 0.27 | 0.29 | 91.97 | 92.8399 | 91.755 | 435670 |
| 1730763600 | 92.17 | 0.38 | 0.41 | 92.36 | 92.69 | 91.61 | 607442 |
| 1730500800 | 91.79 | -0.16 | -0.17 | 92.55 | 92.68 | 91.65 | 1205313 |
| 1730414400 | 91.95 | -1.32 | -1.42 | 92.68 | 92.76 | 91.55 | 606891 |
| 1730328000 | 93.27 | -1.24 | -1.31 | 93.21 | 93.96 | 93.11 | 895061 |
| 1730241600 | 94.51 | -0.36 | -0.38 | 94.41 | 94.7599 | 94.24 | 345097 |
| 1730155200 | 94.87 | 0.62 | 0.66 | 94.94 | 95.14 | 94.5513 | 523070 |
| 1729896000 | 94.25 | -0.14 | -0.15 | 94.08 | 94.71 | 93.72 | 407577 |
| 1729809600 | 94.39 | -0.12 | -0.13 | 94.46 | 94.74 | 94.0771 | 420616 |
| 1729723200 | 94.51 | -0.13 | -0.14 | 94.11 | 94.65 | 93.945 | 301966 |
| 1729636800 | 94.64 | 0.3 | 0.32 | 94.09 | 94.74 | 93.975 | 429751 |
| 1729550400 | 94.34 | -0.8 | -0.84 | 94.94 | 95.17 | 94.28 | 502026 |
| 1729291200 | 95.14 | 0.62 | 0.66 | 94.54 | 95.525 | 94.32 | 604480 |
| 1729204800 | 94.52 | -0.77 | -0.81 | 95.04 | 95.19 | 94.44 | 502050 |
| 1729118400 | 95.29 | -1.32 | -1.37 | 95.97 | 96.43 | 95.195 | 679752 |
| 1729032000 | 96.61 | -0.59 | -0.61 | 98.02 | 98.6 | 96.225 | 734659 |
| 1728945600 | 97.2 | 0.51 | 0.53 | 96.74 | 97.32 | 96.45 | 562223 |
| 1728686400 | 96.69 | 0.36 | 0.37 | 96.57 | 96.87 | 96.33 | 597056 |
| 1728600000 | 96.33 | -0.11 | -0.11 | 96.23 | 96.46 | 95.78 | 465608 |
| 1728513600 | 96.44 | 0.53 | 0.55 | 95.93 | 96.535 | 95.62 | 625656 |
| 1728427200 | 95.91 | 0.48 | 0.50 | 95.74 | 95.94 | 95.37 | 617686 |
| 1728340800 | 95.43 | -1.84 | -1.89 | 97.03 | 97.04 | 95.06 | 578277 |
| 1728081600 | 97.27 | -0.84 | -0.86 | 96.96 | 97.2975 | 96.48 | 501424 |
| 1727995200 | 98.11 | -1.02 | -1.03 | 99.2 | 99.3 | 97.87 | 435444 |
| 1727908800 | 99.13 | 0.01 | 0.01 | 98.44 | 99.48 | 97.84 | 527956 |
| 1727822400 | 99.12 | -0.95 | -0.95 | 100.59 | 100.71 | 98.74 | 636947 |
| 1727736000 | 100.07 | 0.43 | 0.43 | 100.1 | 100.22 | 99.305 | 485469 |
| 1727476800 | 99.64 | 0.56 | 0.57 | 100.31 | 100.64 | 99.64 | 517715 |
| 1727390400 | 99.08 | 0.31 | 0.31 | 99.02 | 99.41 | 98.58 | 462772 |
| 1727304000 | 98.77 | 0.41 | 0.42 | 99.01 | 99.12 | 98.38 | 645939 |
| 1727217600 | 98.36 | 0.39 | 0.40 | 98.15 | 98.917 | 97.77 | 418586 |
| 1727131200 | 97.97 | 0.49 | 0.50 | 98.17 | 98.41 | 97.87 | 371265 |
| 1726872000 | 97.48 | -0.85 | -0.86 | 97.26 | 97.62 | 96.75 | 610815 |
| 1726785600 | 98.33 | 1.68 | 1.74 | 98.48 | 98.5 | 97.48 | 428651 |
| 1726699200 | 96.65 | -0.51 | -0.52 | 96.83 | 97.58 | 96.36 | 726886 |
| 1726612800 | 97.16 | -1.46 | -1.48 | 99 | 99.04 | 97.03 | 581460 |
| 1726526400 | 98.62 | 0.12 | 0.12 | 98.56 | 99.13 | 98.54 | 607871 |
| 1726267200 | 98.5 | -2.26 | -2.24 | 99.9 | 100.2 | 97.785 | 1615409 |
| 1726180800 | 100.76 | 2.54 | 2.59 | 98.4 | 101.1 | 98.295 | 1716133 |
| 1726094400 | 98.22 | 0.1 | 0.10 | 97.93 | 98.49 | 96.47 | 708506 |
| 1726008000 | 98.12 | 1.63 | 1.69 | 97.26 | 98.13 | 96.56 | 939872 |
| 1725921600 | 96.49 | 1.83 | 1.93 | 95.88 | 97.05 | 95.73 | 805766 |
| 1725662400 | 94.66 | 0.25 | 0.26 | 94.35 | 94.9 | 93.89 | 1148895 |
| 1725576000 | 94.41 | -0.06 | -0.06 | 94.28 | 94.55 | 93.92 | 692272 |
| 1725489600 | 94.47 | -1.23 | -1.29 | 94.4 | 94.9 | 94.14 | 570537 |
| 1725403200 | 95.7 | -1.98 | -2.03 | 96.3 | 96.72 | 95.13 | 742139 |
