Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 0.469613259668 | 72.4 | 73.88 | 70.32 | 1188644 | 72.58131477 | CS |
| 4 | 4.4 | 6.43839625402 | 68.34 | 75.95 | 67.39 | 1377305 | 71.71481841 | CS |
| 12 | -6.32 | -7.99392866178 | 79.06 | 84.75 | 67.39 | 1193180 | 75.49850101 | CS |
| 26 | 3.3 | 4.75230414747 | 69.44 | 90.1099 | 66.62 | 1146116 | 77.61007212 | CS |
| 52 | 9.1 | 14.2991829038 | 63.64 | 90.1099 | 56.46 | 1207744 | 70.12269681 | CS |
| 156 | -40.06 | -35.5141843972 | 112.8 | 133.11 | 46.1803 | 1378000 | 70.67139115 | CS |
| 260 | -71.54 | -49.5841419462 | 144.28 | 147.83 | 46.1803 | 1296164 | 81.33924895 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971600 | 72.74 | 0.35 | 0.48 | 72.68 | 72.93 | 71.31 | 795411 |
| 1738885200 | 72.39 | -0.59 | -0.81 | 73.71 | 73.88 | 71.98 | 1316730 |
| 1738798800 | 72.98 | 0.71 | 0.98 | 72.87 | 73.4 | 70.88 | 1275356 |
| 1738712400 | 72.27 | 0.59 | 0.82 | 71.59 | 72.685 | 70.805 | 959757 |
| 1738626000 | 71.68 | -1.46 | -2.00 | 71.1 | 72.62 | 70.32 | 920153 |
| 1738366800 | 73.14 | 0.74 | 1.02 | 72.4 | 73.77 | 72.4 | 1503095 |
| 1738280400 | 72.4 | 3.56 | 5.17 | 71.09 | 74.07 | 70.72 | 1830490 |
| 1738194000 | 68.84 | -4.34 | -5.93 | 70.42 | 72.07 | 68.75 | 3227928 |
| 1738107600 | 73.18 | -1.41 | -1.89 | 73.77 | 74.07 | 72.1 | 1529102 |
| 1738021200 | 74.59 | 1.03 | 1.40 | 73.32 | 75.95 | 73.24 | 1180055 |
| 1737762000 | 73.56 | 0.83 | 1.14 | 71.56 | 74.13 | 71.5 | 1903626 |
| 1737675600 | 72.73 | 0 | 0.00 | 72.73 | 72.73 | 72.73 | 0 |
| 1737589200 | 72.73 | -1.31 | -1.77 | 73.53 | 73.68 | 72.71 | 729097 |
| 1737502800 | 74.04 | 0.85 | 1.16 | 73.62 | 74.52 | 73.45 | 960411 |
| 1737157200 | 73.19 | 0.75 | 1.04 | 73 | 73.93 | 72.595 | 1086606 |
| 1737070800 | 72.44 | 0.44 | 0.61 | 71.98 | 72.67 | 71.59 | 574138 |
| 1736984400 | 72 | 1.71 | 2.43 | 72.79 | 73.035 | 71.865 | 1422453 |
| 1736898000 | 70.29 | 0.97 | 1.40 | 69.68 | 70.77 | 69.54 | 1148690 |
| 1736811600 | 69.32 | 1.17 | 1.72 | 67.98 | 69.51 | 67.71 | 1387466 |
| 1736552400 | 68.15 | -1.78 | -2.55 | 68.21 | 69.11 | 67.39 | 1886375 |
| 1736379600 | 69.93 | -0.4 | -0.57 | 70.1 | 70.5912 | 68.75 | 1199912 |
| 1736293200 | 70.33 | -1.66 | -2.31 | 72.17 | 73.015 | 70.21 | 1448061 |
| 1736206800 | 71.99 | -2.92 | -3.90 | 74.6 | 74.81 | 71.9 | 1227421 |
| 1735947600 | 74.91 | 1.21 | 1.64 | 73.93 | 75.03 | 73.7 | 746558 |
| 1735861200 | 73.7 | -0.66 | -0.89 | 73.74 | 75.12 | 73.26 | 934231 |
| 1735688400 | 74.36 | 0.19 | 0.26 | 73.63 | 75.11 | 73.59 | 980746 |
| 1735602000 | 74.17 | -0.44 | -0.59 | 73.97 | 74.5 | 72.87 | 616410 |
| 1735342800 | 74.61 | -1.62 | -2.13 | 75.39 | 76.39 | 74.45 | 593288 |
| 1735256400 | 76.23 | 0.1 | 0.13 | 75.81 | 76.88 | 75.22 | 677581 |
| 1735077840 | 76.13 | 0.52 | 0.69 | 75.44 | 76.18 | 75.07 | 246484 |
| 1734997200 | 75.61 | 0.97 | 1.30 | 74.19 | 75.94 | 73.9375 | 1287416 |
| 1734738000 | 74.64 | 1.31 | 1.79 | 73.53 | 76.07 | 73.33 | 3031969 |
| 1734651600 | 73.33 | -0.9 | -1.21 | 74.59 | 75.09 | 72.7 | 1744860 |
| 1734565200 | 74.23 | -6.13 | -7.63 | 80.34 | 80.8131 | 73.96 | 1598411 |
| 1734478800 | 80.36 | -0.21 | -0.26 | 79.88 | 80.76 | 79.54 | 889803 |
| 1734392400 | 80.57 | 0.64 | 0.80 | 79.53 | 81.59 | 79.44 | 1267361 |
| 1734133200 | 79.93 | -0.01 | -0.01 | 79.52 | 80.11 | 78.655 | 679908 |
| 1734046800 | 79.94 | -0.05 | -0.06 | 79.89 | 81 | 79.65 | 813094 |
| 1733960400 | 79.99 | -1.2 | -1.48 | 81.78 | 81.99 | 79.46 | 1741800 |
| 1733874000 | 81.19 | -1.82 | -2.19 | 83.01 | 83.11 | 80.5 | 1108498 |
| 1733787600 | 83.01 | 2.67 | 3.32 | 80.6 | 83.29 | 80.6 | 1164440 |
| 1733528400 | 80.34 | 1.11 | 1.40 | 79.73 | 80.495 | 79.11 | 854216 |
| 1733442000 | 79.23 | -0.54 | -0.68 | 79.57 | 80 | 78.715 | 820587 |
| 1733355600 | 79.77 | -0.38 | -0.47 | 80.18 | 80.52 | 79.38 | 866330 |
| 1733269200 | 80.15 | -0.73 | -0.90 | 81.2 | 81.2 | 79.69 | 762196 |
| 1733182800 | 80.88 | -1.11 | -1.35 | 81.77 | 82.195 | 80.29 | 1053304 |
| 1732917840 | 81.99 | -0.87 | -1.05 | 83 | 83.81 | 81.79 | 957531 |
| 1732750800 | 82.86 | -0.36 | -0.43 | 83.87 | 84.75 | 82.61 | 899049 |
| 1732664400 | 83.22 | 1.1 | 1.34 | 81.73 | 83.51 | 81.1 | 968336 |
| 1732578000 | 82.12 | 1.46 | 1.81 | 81.54 | 82.26 | 80.94 | 3004357 |
| 1732318800 | 80.66 | -0.11 | -0.14 | 80.95 | 81.85 | 80.42 | 1326429 |
| 1732232400 | 80.77 | 1.21 | 1.52 | 80 | 81.68 | 79.645 | 792410 |
| 1732146000 | 79.56 | 0.14 | 0.18 | 78.88 | 79.74 | 78.72 | 731630 |
| 1732059600 | 79.42 | 1.01 | 1.29 | 77.88 | 79.76 | 77.59 | 818671 |
| 1731973200 | 78.41 | -0.12 | -0.15 | 78.53 | 78.8192 | 77.28 | 1066361 |
| 1731714000 | 78.53 | -0.94 | -1.18 | 79.16 | 79.16 | 77.48 | 1379593 |
| 1731627600 | 79.47 | 0.08 | 0.10 | 79.91 | 80.96 | 79.37 | 1270365 |
| 1731541200 | 79.39 | 0.36 | 0.46 | 80.23 | 80.7 | 78.87 | 1128422 |
| 1731454800 | 79.03 | -2.93 | -3.57 | 81.33 | 82.1 | 78.8875 | 1112112 |
| 1731368400 | 81.96 | -0.94 | -1.13 | 83.32 | 83.48 | 81.555 | 962449 |
| 1731109200 | 82.9 | 0.28 | 0.34 | 83 | 83.13 | 82.03 | 1280050 |
