Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.83 | -2.71191464138 | 67.48 | 69.9 | 65.395 | 1786598 | 67.7105143 | CS |
| 4 | -4.4 | -6.2812276945 | 70.05 | 72.545 | 65.395 | 1388978 | 69.29160102 | CS |
| 12 | -14.38 | -17.9682619018 | 80.03 | 80.8131 | 65.395 | 1291890 | 71.34044434 | CS |
| 26 | -8.35 | -11.2837837838 | 74 | 90.1099 | 65.395 | 1219803 | 76.91392398 | CS |
| 52 | 2.04 | 3.20704291778 | 63.61 | 90.1099 | 56.46 | 1201477 | 70.62131349 | CS |
| 156 | -60.11 | -47.7973918575 | 125.76 | 133.11 | 46.1803 | 1389569 | 69.58607846 | CS |
| 260 | -61.07 | -48.1928661616 | 126.72 | 133.11 | 46.1803 | 1302422 | 80.45837745 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 68.17 | -0.83 | -1.20 | 68.55 | 69.9 | 67.54 | 2282581 |
| 1741390800 | 69 | 2.33 | 3.49 | 66.849999 | 69.17 | 66.675 | 1330871 |
| 1741304400 | 66.67 | -1.01 | -1.49 | 66.459999 | 67.34 | 65.78 | 1609129 |
| 1741218000 | 67.68 | 0.62 | 0.92 | 66.58 | 67.99 | 65.394999 | 2133943 |
| 1741131600 | 67.06 | -0.97 | -1.43 | 67.48 | 68.0875 | 65.635 | 1576468 |
| 1741045200 | 68.03 | -2.9 | -4.09 | 70.78 | 71.74 | 67.385 | 1385476 |
| 1740786000 | 70.93 | 0.89 | 1.27 | 70.34 | 71.1 | 70.02 | 2958067 |
| 1740699600 | 70.04 | 0.05 | 0.07 | 70.34 | 71.465 | 69.54 | 1097419 |
| 1740613200 | 69.99 | 0.09 | 0.13 | 70.28 | 70.8584 | 69.67 | 1030577 |
| 1740526800 | 69.9 | 1.06 | 1.54 | 69.02 | 70.8 | 69.02 | 1444976 |
| 1740440400 | 68.84 | -0.02 | -0.03 | 69.32 | 69.6 | 68.6 | 1123954 |
| 1740181200 | 68.86 | -0.71 | -1.02 | 69.88 | 69.89 | 68.06 | 1204639 |
| 1740094800 | 69.57 | -0.32 | -0.46 | 69.88 | 70.08 | 68.89 | 1163235 |
| 1740008400 | 69.89 | -1.28 | -1.80 | 70.62 | 70.76 | 69.115 | 1159031 |
| 1739922000 | 71.17 | 0.29 | 0.41 | 70.89 | 71.53 | 70.59 | 1118310 |
| 1739576400 | 70.88 | -0.38 | -0.53 | 71.61 | 72.545 | 70.85 | 846825 |
| 1739490000 | 71.26 | 0.83 | 1.18 | 70.63 | 71.5 | 70.2 | 901491 |
| 1739403600 | 70.43 | -1.12 | -1.57 | 70.02 | 70.61 | 69.395 | 1049228 |
| 1739317200 | 71.55 | 0.43 | 0.60 | 70.05 | 71.73 | 70.0001 | 974367 |
| 1739230800 | 71.12 | -1.62 | -2.23 | 72.79 | 72.85 | 71 | 1011011 |
| 1738971600 | 72.74 | 0.35 | 0.48 | 72.68 | 72.93 | 71.31 | 778833 |
| 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 | 886161 |
| 1738366800 | 73.14 | 0.74 | 1.02 | 72.4 | 73.77 | 72.4 | 1505214 |
| 1738280400 | 72.4 | 3.56 | 5.17 | 71.09 | 74.07 | 70.715 | 1834383 |
| 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 | 73.63 | 74.52 | 73.45 | 949263 |
| 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 | 68.34 | 69.11 | 67.39 | 1875467 |
| 1736379600 | 69.93 | -0.4 | -0.57 | 69.96 | 70.5912 | 68.75 | 1190811 |
| 1736293200 | 70.33 | -1.66 | -2.31 | 72.32 | 73.015 | 70.21 | 1438153 |
| 1736206800 | 71.99 | -2.92 | -3.90 | 74.355 | 74.81 | 71.9 | 1222387 |
| 1735947600 | 74.91 | 1.21 | 1.64 | 73.99 | 75.03 | 73.7 | 735590 |
| 1735861200 | 73.7 | -0.66 | -0.89 | 74.145 | 75.12 | 73.26 | 913935 |
| 1735688400 | 74.36 | 0.19 | 0.26 | 73.63 | 75.11 | 73.59 | 980746 |
| 1735602000 | 74.17 | -0.44 | -0.59 | 73.97 | 74.29 | 72.87 | 612794 |
| 1735342800 | 74.61 | -1.62 | -2.13 | 75.74 | 76.39 | 74.45 | 587957 |
| 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 | 1286577 |
| 1734738000 | 74.64 | 1.31 | 1.79 | 73.96 | 76.07 | 73.96 | 2688047 |
| 1734651600 | 73.33 | -0.9 | -1.21 | 74.42 | 75.09 | 72.7 | 1734770 |
| 1734565200 | 74.23 | -6.13 | -7.63 | 80.32 | 80.8131 | 73.96 | 1592800 |
| 1734478800 | 80.36 | -0.21 | -0.26 | 80.03 | 80.76 | 79.74 | 881480 |
| 1734392400 | 80.57 | 0.64 | 0.80 | 79.69 | 81.59 | 79.69 | 1256622 |
| 1734133200 | 79.93 | -0.01 | -0.01 | 79.64 | 80.11 | 78.655 | 672665 |
| 1734046800 | 79.94 | -0.05 | -0.06 | 79.79 | 81 | 79.65 | 807249 |
| 1733960400 | 79.99 | -1.2 | -1.48 | 81.915 | 81.92 | 79.46 | 1735917 |
