Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.27 | -1.92774741955 | 65.88 | 66.5 | 62.96 | 6855330 | 64.54527496 | CS |
| 4 | -2.99 | -4.42307692308 | 67.6 | 70.9 | 62.96 | 5874778 | 67.20206656 | CS |
| 12 | -12.065 | -15.7352461689 | 76.675 | 78.955 | 62.96 | 5050101 | 70.61491196 | CS |
| 26 | 3.155 | 5.13383776747 | 61.455 | 83.32 | 61.25 | 4183926 | 72.57799334 | CS |
| 52 | 8.47 | 15.0872817955 | 56.14 | 83.32 | 53.13 | 4387453 | 66.02843979 | CS |
| 156 | 18.96 | 41.5334063527 | 45.65 | 83.32 | 33.1 | 4601448 | 51.90531131 | CS |
| 260 | 47.55 | 278.722157093 | 17.06 | 83.32 | 12.26 | 5133627 | 44.40793836 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 63.88 | 0.73 | 1.16 | 64.56 | 64.56 | 62.96 | 4740669 |
| 1738626000 | 63.15 | -2.23 | -3.41 | 63.58 | 64.349999 | 62.972 | 9034608 |
| 1738366800 | 65.379999 | -0.59 | -0.89 | 66 | 66.5 | 65.25 | 4963987 |
| 1738280400 | 65.97 | 1.17 | 1.81 | 65.62 | 66.39 | 65.269999 | 5842492 |
| 1738194000 | 64.8 | -2.5 | -3.71 | 65.879999 | 66.099999 | 64.58 | 10172609 |
| 1738107600 | 67.3 | -0.13 | -0.19 | 67.94 | 68.36 | 67.14 | 7957661 |
| 1738021200 | 67.43 | -2.69 | -3.84 | 68.18 | 68.935 | 67.23 | 7124776 |
| 1737762000 | 70.12 | 0.09 | 0.13 | 69.97 | 70.52 | 69.82 | 5106959 |
| 1737675600 | 70.03 | 0 | 0.00 | 70.03 | 70.03 | 70.03 | 0 |
| 1737589200 | 70.03 | -0.52 | -0.74 | 70.64 | 70.73 | 69.965 | 5336286 |
| 1737502800 | 70.55 | 0.89 | 1.28 | 70.37 | 70.9 | 70.2 | 7449071 |
| 1737157200 | 69.66 | -0.08 | -0.11 | 70.57 | 70.897 | 69.64 | 4601308 |
| 1737070800 | 69.74 | 0.94 | 1.37 | 69.21 | 70.37 | 68.955 | 4197354 |
| 1736984400 | 68.8 | 0.4 | 0.58 | 69.89 | 70.22 | 68.78 | 4877703 |
| 1736898000 | 68.4 | 1.29 | 1.92 | 67.89 | 68.825 | 67.63 | 3408865 |
| 1736811600 | 67.11 | 0.6 | 0.90 | 65.59 | 67.34 | 65.269999 | 5859856 |
| 1736552400 | 66.51 | -1.94 | -2.83 | 67.65 | 67.88 | 66.239999 | 6005825 |
| 1736379600 | 68.45 | 0.24 | 0.35 | 67.75 | 68.69 | 67.6 | 3798459 |
| 1736293200 | 68.21 | -0.5 | -0.73 | 68.93 | 69.39 | 68.02 | 4843176 |
| 1736206800 | 68.71 | -0.55 | -0.79 | 69.55 | 70.1887 | 68.58 | 3532287 |
| 1735947600 | 69.26 | 0.93 | 1.36 | 68.72 | 69.51 | 68.66 | 3197708 |
| 1735861200 | 68.33 | 0.07 | 0.10 | 68.87 | 69.155 | 67.89 | 3710718 |
| 1735688400 | 68.26 | 0.03 | 0.04 | 68.42 | 68.8 | 67.93 | 2906158 |
| 1735602000 | 68.23 | -0.67 | -0.97 | 68.19 | 68.68 | 67.45 | 2634146 |
| 1735342800 | 68.9 | -0.74 | -1.06 | 69.08 | 69.92 | 68.54 | 2812312 |
| 1735256400 | 69.64 | 0.19 | 0.27 | 69.16 | 70.03 | 69.064 | 3398202 |
| 1735077840 | 69.45 | 0.66 | 0.96 | 68.58 | 69.56 | 68.46 | 1543437 |
| 1734997200 | 68.79 | 0.3 | 0.44 | 68.45 | 68.94 | 68 | 4040623 |
| 1734738000 | 68.49 | 1.8 | 2.70 | 66.69 | 69.125 | 66.69 | 11226916 |
| 1734651600 | 66.69 | -0.34 | -0.51 | 67.5 | 68.39 | 66.629999 | 6532606 |
| 1734565200 | 67.03 | -3.25 | -4.62 | 70.55 | 70.67 | 66.97 | 6922911 |
| 1734478800 | 70.28 | -1.31 | -1.83 | 71.03 | 72.124 | 70.19 | 10525515 |
| 1734392400 | 71.59 | -1.42 | -1.94 | 73.2 | 73.5 | 71.4 | 6438822 |
| 1734133200 | 73.01 | -0.53 | -0.72 | 73.38 | 74.305 | 72.87 | 2927651 |
| 1734046800 | 73.54 | -0.16 | -0.22 | 73.96 | 74.49 | 73.52 | 3637319 |
| 1733960400 | 73.7 | 0.89 | 1.22 | 73.55 | 73.9338 | 73.2823 | 3394866 |
| 1733874000 | 72.81 | -0.39 | -0.53 | 72.84 | 73.43 | 72.33 | 4635502 |
| 1733787600 | 73.2 | -0.47 | -0.64 | 73.82 | 73.97 | 72.5 | 3768880 |
| 1733528400 | 73.67 | -0.32 | -0.43 | 74.39 | 74.72 | 73.12 | 3926759 |
| 1733442000 | 73.99 | -1.39 | -1.84 | 75 | 75.5815 | 73.89 | 3330058 |
| 1733355600 | 75.38 | -0.2 | -0.26 | 75.44 | 76.17 | 74.95 | 2771634 |
| 1733269200 | 75.58 | -0.71 | -0.93 | 76.41 | 76.79 | 75.46 | 2789254 |
| 1733182800 | 76.29 | -1.08 | -1.40 | 77.85 | 77.99 | 76.22 | 3486839 |
| 1732917840 | 77.37 | 0.47 | 0.61 | 77.37 | 78.05 | 77.28 | 2001683 |
| 1732750800 | 76.9 | -0.04 | -0.05 | 77.24 | 77.5 | 76.5 | 4565634 |
| 1732664400 | 76.94 | -1.93 | -2.45 | 78.89 | 78.89 | 76.16 | 5718706 |
| 1732578000 | 78.87 | 1.87 | 2.43 | 77.5 | 78.955 | 77.43 | 7196304 |
| 1732318800 | 77 | 0.99 | 1.30 | 76.5 | 77.08 | 75.94 | 4479427 |
| 1732232400 | 76.01 | 1.51 | 2.03 | 74.8 | 76.52 | 74.465 | 9423322 |
| 1732146000 | 74.5 | 0.17 | 0.23 | 74.55 | 75 | 74.113 | 4661977 |
| 1732059600 | 74.33 | 0.28 | 0.38 | 73.44 | 74.6852 | 73.33 | 6253490 |
| 1731973200 | 74.05 | -0.48 | -0.64 | 74.41 | 74.91 | 73.905 | 4787758 |
| 1731714000 | 74.53 | -0.44 | -0.59 | 74.22 | 75.36 | 74 | 4600457 |
| 1731627600 | 74.97 | -1.43 | -1.87 | 76.25 | 76.78 | 74.91 | 4785022 |
| 1731541200 | 76.4 | 0.96 | 1.27 | 76.6 | 77.37 | 76.25 | 7806797 |
| 1731454800 | 75.44 | -0.85 | -1.11 | 76.2 | 76.55 | 75.07 | 4500888 |
| 1731368400 | 76.29 | -0.39 | -0.51 | 76.51 | 77.09 | 76.03 | 3256632 |
| 1731109200 | 76.68 | 1.55 | 2.06 | 75.35 | 77.14 | 75.04 | 3403357 |
| 1731022800 | 75.13 | -0.25 | -0.33 | 75.5 | 76.9 | 74.91 | 4133028 |
| 1730936400 | 75.38 | 1.48 | 2.00 | 74.71 | 75.48 | 72.42 | 6952574 |
| 1730850000 | 73.9 | 1.5 | 2.07 | 72.6 | 74.1075 | 72.43 | 3474218 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
