Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.86 | 8.02775024777 | 60.54 | 67.06 | 56.45 | 13805406 | 61.87439663 | CS |
| 4 | 2.69 | 4.28958698772 | 62.71 | 69.82 | 56.45 | 9724512 | 64.66679153 | CS |
| 12 | -3.95 | -5.69574621485 | 69.35 | 79.39 | 56.45 | 8944722 | 66.6530007 | CS |
| 26 | 1 | 1.55279503106 | 64.4 | 79.39 | 56.45 | 7655532 | 68.47965362 | CS |
| 52 | 8.06 | 14.0565050576 | 57.34 | 79.39 | 54.72 | 6667629 | 66.63896237 | CS |
| 156 | 28.98 | 79.5716639209 | 36.42 | 79.39 | 30.835 | 3848082 | 55.89397928 | CS |
| 260 | 25.22 | 62.7675460428 | 40.18 | 79.39 | 29.29 | 3111019 | 52.44092612 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744411200 | 65.4 | 1.27 | 1.98 | 63.56 | 65.6366 | 63.02 | 6469087 |
| 1744324800 | 64.129999 | -2.05 | -3.10 | 64.129999 | 65.34 | 62 | 13077270 |
| 1744238400 | 66.18 | 6.11 | 10.17 | 59.785 | 67.06 | 59.16 | 12059778 |
| 1744152000 | 60.07 | -0.83 | -1.36 | 63.18 | 63.965 | 59.165 | 12856778 |
| 1744065600 | 60.9 | 1.81 | 3.06 | 57.5 | 63.18 | 56.45 | 15572218 |
| 1743806400 | 59.09 | -3.57 | -5.70 | 60.54 | 60.57 | 57.12 | 15460984 |
| 1743720000 | 62.66 | -5.24 | -7.72 | 64.34 | 64.81 | 62.18 | 9716962 |
| 1743633600 | 67.9 | 1.83 | 2.77 | 64.92 | 68.09 | 64.849999 | 5697381 |
| 1743547200 | 66.069999 | 0.48 | 0.73 | 65.569999 | 66.64 | 65.12 | 6361138 |
| 1743460800 | 65.59 | -1 | -1.50 | 65.47 | 66.099999 | 64.402699 | 10087470 |
| 1743201600 | 66.59 | -1.58 | -2.32 | 67.54 | 68.16 | 66.211 | 9491047 |
| 1743115200 | 68.17 | 0.59 | 0.87 | 67.27 | 68.62 | 66.66 | 8033369 |
| 1743028800 | 67.58 | -1.91 | -2.75 | 69.31 | 69.65 | 67.17 | 6915592 |
| 1742942400 | 69.49 | 0.19 | 0.27 | 69.17 | 69.82 | 68.71 | 5202182 |
| 1742856000 | 69.3 | 2.7 | 4.05 | 67.85 | 69.43 | 67.79 | 8475282 |
| 1742596800 | 66.599999 | 0.24 | 0.36 | 65.599999 | 67.045 | 64.64 | 7415673 |
| 1742510400 | 66.36 | -1.05 | -1.56 | 66.11 | 67.49 | 66.11 | 7616632 |
| 1742424000 | 67.41 | 3.56 | 5.58 | 64.95 | 68.05 | 64.7 | 15969579 |
| 1742337600 | 63.85 | -0.01 | -0.02 | 63.16 | 64.28 | 62.81 | 10089399 |
| 1742251200 | 63.86 | 0.86 | 1.37 | 62.6 | 64.575 | 62.6 | 6834562 |
| 1741992000 | 63 | 1.38 | 2.24 | 62.71 | 63.45 | 62.07 | 7556937 |
| 1741905600 | 61.62 | -1.21 | -1.93 | 62.77 | 63.19 | 61.36 | 7135787 |
| 1741819200 | 62.83 | 1.19 | 1.93 | 63.21 | 63.84 | 62.13 | 9806499 |
| 1741732800 | 61.64 | -0.15 | -0.24 | 62.06 | 62.855 | 61.05 | 7502196 |
| 1741646400 | 61.79 | -1.14 | -1.81 | 61.31 | 62.2 | 60.69 | 8763749 |
| 1741390800 | 62.93 | 1.18 | 1.91 | 61.75 | 63.31 | 60.01 | 8120176 |
| 1741304400 | 61.75 | -2.96 | -4.57 | 63.43 | 63.43 | 61.47 | 9143629 |
| 1741218000 | 64.709999 | 1.66 | 2.63 | 63.5 | 64.78 | 62.74 | 7777389 |
| 1741131600 | 63.05 | -0.4 | -0.63 | 62.51 | 64.2 | 61.43 | 9394993 |
| 1741045200 | 63.45 | -3.15 | -4.73 | 66.65 | 66.78 | 63.16 | 9324983 |
| 1740786000 | 66.599999 | 1.14 | 1.74 | 65.11 | 66.62 | 64.64 | 10480891 |
| 1740699600 | 65.459999 | -0.77 | -1.16 | 66.4 | 66.98 | 65.3 | 6948673 |
| 1740613200 | 66.23 | 1.22 | 1.88 | 66.11 | 66.849999 | 65.459999 | 9801278 |
| 1740526800 | 65.01 | -2.12 | -3.16 | 65.87 | 66.86 | 64.28 | 12370263 |
| 1740440400 | 67.13 | -0.45 | -0.67 | 67.89 | 68.4525 | 66.558 | 7464719 |
| 1740181200 | 67.58 | -1.79 | -2.58 | 69.44 | 69.6 | 66.78 | 8015244 |
| 1740094800 | 69.37 | -0.44 | -0.63 | 69.55 | 69.81 | 68.145 | 4693911 |
| 1740008400 | 69.81 | 0.78 | 1.13 | 70.35 | 70.55 | 69.03 | 7367317 |
| 1739922000 | 69.03 | 0.15 | 0.22 | 69.4 | 69.545 | 67.99 | 6352021 |
| 1739576400 | 68.88 | -0.49 | -0.71 | 69.7 | 70.07 | 68.8 | 5465661 |
| 1739490000 | 69.37 | -0.36 | -0.52 | 69.61 | 69.915 | 68.93 | 6103960 |
| 1739403600 | 69.73 | -0.22 | -0.31 | 69 | 69.94 | 68.875 | 7497462 |
| 1739317200 | 69.95 | -1.85 | -2.58 | 70.87 | 71.09 | 69.505 | 6579245 |
| 1739230800 | 71.8 | 2 | 2.87 | 70.5 | 71.99 | 70.29 | 9944290 |
| 1738971600 | 69.8 | -0.23 | -0.33 | 70.26 | 71.14 | 69.47 | 6687172 |
| 1738885200 | 70.03 | 0.51 | 0.73 | 70.22 | 70.7 | 69.23 | 6274432 |
| 1738798800 | 69.52 | -0.19 | -0.27 | 70.21 | 70.35 | 69.02 | 7569731 |
| 1738712400 | 69.71 | -0.41 | -0.58 | 68.49 | 70.81 | 68.35 | 6243442 |
| 1738626000 | 70.12 | -0.66 | -0.93 | 69.03 | 70.66 | 68.54 | 7488619 |
| 1738366800 | 70.78 | -0.88 | -1.23 | 72.79 | 72.95 | 70.58 | 6241921 |
| 1738280400 | 71.66 | 2.28 | 3.29 | 71.65 | 72 | 70.31 | 7044702 |
| 1738194000 | 69.38 | 0.8 | 1.17 | 69.09 | 70.09 | 68.8 | 8941607 |
| 1738107600 | 68.58 | 1.09 | 1.62 | 68.75 | 68.93 | 66.37 | 10364770 |
| 1738021200 | 67.49 | -9.7 | -12.57 | 72.07 | 72.75 | 65.675 | 22061468 |
| 1737762000 | 77.19 | -0.65 | -0.84 | 79 | 79.39 | 76.92 | 6299550 |
| 1737675600 | 77.84 | 0 | 0.00 | 77.84 | 77.84 | 77.84 | 0 |
| 1737589200 | 77.84 | 5.12 | 7.04 | 75.65 | 78.249 | 75.35 | 13005101 |
| 1737502800 | 72.72 | 3.3 | 4.75 | 70.65 | 72.83 | 70.4 | 11301193 |
| 1737157200 | 69.42 | -0.44 | -0.63 | 69.35 | 69.98 | 68.48 | 9780880 |
| 1737070800 | 69.86 | -1.09 | -1.54 | 71.46 | 71.53 | 69.36 | 6865149 |
| 1736984400 | 70.95 | 0.68 | 0.97 | 71.86 | 72.35 | 70.78 | 6061148 |
| 1736898000 | 70.27 | 1.93 | 2.82 | 68.92 | 70.42 | 68.69 | 6158818 |
| 1736811600 | 68.34 | -1.86 | -2.65 | 68.96 | 68.96 | 67.39 | 6785194 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
