Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.06 | -2.71983100079 | 75.74 | 75.99 | 72.91 | 3483179 | 73.90392702 | CS |
| 4 | -0.02 | -0.0271370420624 | 73.7 | 78.455 | 72.91 | 3411334 | 75.36047799 | CS |
| 12 | -11.54 | -13.5414222014 | 85.22 | 86.56 | 72.69 | 2965036 | 77.38912572 | CS |
| 26 | -5.58 | -7.04012112036 | 79.26 | 87.72 | 72.69 | 2429793 | 79.31693298 | CS |
| 52 | -2.81 | -3.67368283436 | 76.49 | 91.58 | 72.29 | 2306559 | 80.62039584 | CS |
| 156 | 2.36 | 3.30902972518 | 71.32 | 91.58 | 65.165 | 2374499 | 77.07075094 | CS |
| 260 | -180.37 | -70.9978350718 | 254.05 | 404.43 | 64.37 | 2045630 | 89.68636451 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734565200 | 73.01 | -0.51 | -0.69 | 73.375 | 74.35 | 72.91 | 3324887 |
| 1734478800 | 73.52 | -0.62 | -0.84 | 73.825 | 74.33 | 73.28 | 4262396 |
| 1734392400 | 74.14 | -0.23 | -0.31 | 74.105 | 74.72 | 73.945 | 3488310 |
| 1734133200 | 74.37 | -0.29 | -0.39 | 74.83 | 75.17 | 74.29 | 2948516 |
| 1734046800 | 74.66 | -1.44 | -1.89 | 75.93 | 75.99 | 74.07 | 3188967 |
| 1733960400 | 76.1 | 0.49 | 0.65 | 75.69 | 76.66 | 75.525 | 2922979 |
| 1733874000 | 75.61 | 0.03 | 0.04 | 75.545 | 75.935 | 75.185 | 1936089 |
| 1733787600 | 75.58 | 0.27 | 0.36 | 75.75 | 76.64 | 75.435 | 2980042 |
| 1733528400 | 75.31 | -1.05 | -1.38 | 76.22 | 76.42 | 75.16 | 2575806 |
| 1733442000 | 76.36 | 0.01 | 0.01 | 76.59 | 76.805 | 76.05 | 2527337 |
| 1733355600 | 76.35 | 0.76 | 1.01 | 75.96 | 76.89 | 75.62 | 3852172 |
| 1733269200 | 75.59 | -0.72 | -0.94 | 76.265 | 76.265 | 74.77 | 2248364 |
| 1733182800 | 76.31 | -0.28 | -0.37 | 76.61 | 76.93 | 75.93 | 2847701 |
| 1732917840 | 76.59 | 1.24 | 1.65 | 75.41 | 76.96 | 75.41 | 1901218 |
| 1732750800 | 75.35 | 0.96 | 1.29 | 74.4 | 75.66 | 74.35 | 2792104 |
| 1732664400 | 74.39 | -2.67 | -3.46 | 75.19 | 75.34 | 73.7 | 5873817 |
| 1732578000 | 77.06 | 0.37 | 0.48 | 78 | 78.455 | 77 | 4381278 |
| 1732318800 | 76.69 | 1.5 | 1.99 | 75.92 | 77.16 | 75.78 | 6622492 |
| 1732232400 | 75.19 | 1.66 | 2.26 | 73.5 | 75.59 | 73.41 | 3276467 |
| 1732146000 | 73.53 | -0.25 | -0.34 | 73.79 | 74 | 73.01 | 2641063 |
| 1732059600 | 73.78 | -0.17 | -0.23 | 73.255 | 74.15 | 72.69 | 3078308 |
| 1731973200 | 73.95 | -0.04 | -0.05 | 73.93 | 74.49 | 73.68 | 7848486 |
| 1731714000 | 73.99 | -1.88 | -2.48 | 75.478 | 75.478 | 73.88 | 3962495 |
| 1731627600 | 75.87 | -0.13 | -0.17 | 76.44 | 76.73 | 75.79 | 2340461 |
| 1731541200 | 76 | -0.89 | -1.16 | 76.71 | 77.1 | 75.7 | 10499250 |
| 1731454800 | 76.89 | -0.51 | -0.66 | 77.74 | 77.76 | 76.84 | 2081096 |
| 1731368400 | 77.4 | -0.19 | -0.24 | 78.11 | 78.5 | 77.29 | 2373294 |
| 1731109200 | 77.59 | -1.22 | -1.55 | 78.9 | 78.9 | 77.185 | 2886523 |
| 1731022800 | 78.81 | 0.32 | 0.41 | 79.36 | 79.56 | 78.61 | 2890374 |
| 1730936400 | 78.49 | -0.84 | -1.06 | 77.83 | 79.2413 | 75.2277 | 6376141 |
| 1730850000 | 79.33 | 1.22 | 1.56 | 78.5 | 79.35 | 78.11 | 1887427 |
| 1730763600 | 78.11 | 1.05 | 1.36 | 77.03 | 78.365 | 77.02 | 2468403 |
| 1730500800 | 77.06 | -0.1 | -0.13 | 77.6 | 77.913 | 76.6 | 2717750 |
| 1730414400 | 77.16 | -1.02 | -1.30 | 77.668 | 77.79 | 77.05 | 1564059 |
| 1730328000 | 78.18 | 0.19 | 0.24 | 77.895 | 78.4 | 77.68 | 2061801 |
| 1730241600 | 77.99 | 0.09 | 0.12 | 77.86 | 78.55 | 77.71 | 2175886 |
| 1730155200 | 77.9 | 0.79 | 1.02 | 77.09 | 78.08 | 77.09 | 2293685 |
| 1729896000 | 77.11 | -1.4 | -1.78 | 78.72 | 78.99 | 77.06 | 1775254 |
| 1729809600 | 78.51 | -0.32 | -0.41 | 78 | 79.51 | 77.47 | 3525787 |
| 1729723200 | 78.83 | -0.82 | -1.03 | 79.55 | 80.245 | 78.495 | 2588173 |
| 1729636800 | 79.65 | 0.9 | 1.14 | 78.89 | 79.7 | 78.59 | 2053475 |
| 1729550400 | 78.75 | -1.33 | -1.66 | 80 | 80.36 | 78.615 | 1733462 |
| 1729291200 | 80.08 | -1.1 | -1.36 | 81.26 | 81.465 | 79.58 | 2337309 |
| 1729204800 | 81.18 | -0.8 | -0.98 | 81.51 | 82.08 | 80.87 | 1854946 |
| 1729118400 | 81.98 | 0.59 | 0.72 | 81.79 | 82.26 | 81.6 | 2109724 |
| 1729032000 | 81.39 | -0.5 | -0.61 | 81.97 | 82.1 | 80.93 | 1595254 |
| 1728945600 | 81.89 | -0.17 | -0.21 | 81.67 | 81.94 | 81.2 | 1137393 |
| 1728686400 | 82.06 | 0.86 | 1.06 | 81.06 | 82.14 | 81.06 | 1850828 |
| 1728600000 | 81.2 | 0.75 | 0.93 | 80.46 | 81.39 | 80 | 2073548 |
| 1728513600 | 80.45 | -0.16 | -0.20 | 80.5 | 80.975 | 79.8901 | 2564862 |
| 1728427200 | 80.61 | -0.57 | -0.70 | 81.05 | 81.182 | 80.21 | 2357567 |
| 1728340800 | 81.18 | -1.24 | -1.50 | 82.01 | 82.25 | 80.98 | 2449743 |
| 1728081600 | 82.42 | 0.54 | 0.66 | 81.91 | 82.44 | 81.67 | 2909892 |
| 1727995200 | 81.88 | -1.58 | -1.89 | 82.96 | 82.96 | 81.75 | 1767169 |
| 1727908800 | 83.46 | -0.72 | -0.86 | 84.42 | 84.7 | 83.33 | 1671192 |
| 1727822400 | 84.18 | -1.36 | -1.59 | 85.77 | 85.77 | 84.03 | 2155628 |
| 1727735520 | 85.54 | 0.1 | 0.12 | 85.19 | 85.71 | 84.76 | 2066853 |
| 1727476800 | 85.44 | -0.25 | -0.29 | 85.54 | 86.56 | 85.43 | 1661743 |
| 1727390400 | 85.69 | 0.59 | 0.69 | 85.22 | 86.05 | 85.11 | 2780178 |
| 1727304000 | 85.1 | -1.29 | -1.49 | 86.5 | 86.84 | 85.09 | 1493162 |
| 1727217600 | 86.39 | 0.82 | 0.96 | 86.18 | 86.75 | 85.49 | 4764121 |
| 1727131200 | 85.57 | -0.29 | -0.34 | 85.34 | 86.14 | 85.04 | 3492826 |
| 1726872000 | 85.86 | -1.04 | -1.20 | 86.05 | 86.34 | 85.09 | 3589146 |
| 1726785600 | 86.9 | 0.86 | 1.00 | 87.11 | 87.48 | 86.53 | 2308658 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
