Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.66 | -1.98303667423 | 83.71 | 84.82 | 81.295 | 2707520 | 82.82742552 | CS |
| 4 | 5.05 | 6.55844155844 | 77 | 85 | 74.22 | 2734224 | 79.65973124 | CS |
| 12 | -1.89 | -2.25160829164 | 83.94 | 85.12 | 72.4 | 2322725 | 78.70193232 | CS |
| 26 | 0.49 | 0.600784698382 | 81.56 | 90.06 | 72.4 | 2119650 | 81.38500668 | CS |
| 52 | 12.26 | 17.5669866743 | 69.79 | 90.06 | 68.2104 | 2215716 | 79.33052967 | CS |
| 156 | 9.1 | 12.474297464 | 72.95 | 90.06 | 49.52 | 2787333 | 70.83306001 | CS |
| 260 | 31.45 | 62.1541501976 | 50.6 | 90.06 | 28.33 | 3768236 | 67.54723532 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 81.65 | -1.2 | -1.45 | 82.97 | 83.18 | 81.53 | 2763049 |
| 1740094800 | 82.85 | 0.43 | 0.52 | 82.4 | 82.94 | 81.98 | 1642472 |
| 1740008400 | 82.42 | -1.9 | -2.25 | 83.19 | 83.19 | 82.19 | 3354271 |
| 1739922000 | 84.32 | 1.07 | 1.29 | 83.71 | 84.82 | 83.44 | 3070387 |
| 1739576400 | 83.25 | -0.8 | -0.95 | 84.465 | 85 | 83.22 | 2915909 |
| 1739490000 | 84.05 | 2.29 | 2.80 | 83 | 84.34 | 82 | 3588492 |
| 1739403600 | 81.76 | 0.28 | 0.34 | 80.5 | 82.26 | 79.91 | 2631804 |
| 1739317200 | 81.48 | 5.22 | 6.85 | 79.76 | 83.01 | 79.4 | 6365666 |
| 1739230800 | 76.26 | 0.48 | 0.63 | 76.25 | 76.32 | 75.12 | 2829623 |
| 1738971600 | 75.78 | -1.7 | -2.19 | 77.3 | 77.5 | 75.43 | 1806827 |
| 1738885200 | 77.48 | 0.37 | 0.48 | 77.27 | 77.61 | 76.91 | 2321043 |
| 1738798800 | 77.11 | 0.11 | 0.14 | 77 | 77.55 | 76.34 | 2661190 |
| 1738712400 | 77 | 0.92 | 1.21 | 76.87 | 77.17 | 76.28 | 2141673 |
| 1738626000 | 76.08 | -0.72 | -0.94 | 75.76 | 76.43 | 74.22 | 2408358 |
| 1738366800 | 76.8 | 0.14 | 0.18 | 76.3 | 77.03 | 76.25 | 2729535 |
| 1738280400 | 76.66 | 0.18 | 0.24 | 77.06 | 77.06 | 75.96 | 2294725 |
| 1738194000 | 76.48 | 0.15 | 0.20 | 76.68 | 77.01 | 75.8552 | 1642103 |
| 1738107600 | 76.33 | -0.33 | -0.43 | 76.86 | 76.86 | 76 | 1628846 |
| 1738021200 | 76.66 | -0.7 | -0.90 | 77 | 77.38 | 75.15 | 3071598 |
| 1737762000 | 77.36 | -0.26 | -0.33 | 78.43 | 78.49 | 77.15 | 1581909 |
| 1737675600 | 77.62 | 0 | 0.00 | 77.62 | 77.62 | 77.62 | 0 |
| 1737589200 | 77.62 | -0.84 | -1.07 | 78.3 | 78.61 | 77.53 | 1550994 |
| 1737502800 | 78.46 | 0.99 | 1.28 | 77.95 | 78.72 | 77.95 | 1857416 |
| 1737157200 | 77.47 | 0.81 | 1.06 | 77.26 | 78.335 | 77.09 | 3234992 |
| 1737070800 | 76.66 | 0.42 | 0.55 | 76.5 | 76.69 | 75.08 | 2322676 |
| 1736984400 | 76.24 | 0.96 | 1.28 | 76.4 | 76.77 | 75.8 | 1980428 |
| 1736898000 | 75.28 | 0.85 | 1.14 | 75.2 | 75.74 | 74.25 | 2899564 |
| 1736811600 | 74.43 | 1.73 | 2.38 | 72.58 | 74.45 | 72.4 | 2302274 |
| 1736552400 | 72.7 | -1.75 | -2.35 | 73.81 | 73.85 | 72.43 | 2875809 |
| 1736379600 | 74.45 | -0.63 | -0.84 | 74.685 | 74.81 | 73.91 | 2269092 |
| 1736293200 | 75.08 | -0.18 | -0.24 | 75.6 | 76.23 | 74.6 | 2560017 |
| 1736206800 | 75.26 | 0.51 | 0.68 | 75.28 | 76.16 | 74.76 | 2808659 |
| 1735947600 | 74.75 | -0.68 | -0.90 | 75.54 | 75.64 | 74.38 | 2472144 |
| 1735861200 | 75.43 | -0.82 | -1.08 | 76.49 | 76.88 | 75.39 | 2187578 |
| 1735688400 | 76.25 | 0.3 | 0.39 | 76.3 | 76.64 | 75.79 | 1253770 |
| 1735602000 | 75.95 | -0.68 | -0.89 | 75.94 | 76.3417 | 75.458 | 1471045 |
| 1735342800 | 76.63 | -0.61 | -0.79 | 77.03 | 77.5679 | 76.16 | 1376017 |
| 1735256400 | 77.24 | -0.01 | -0.01 | 76.82 | 77.5 | 76.7301 | 973566 |
| 1735077840 | 77.25 | 0.37 | 0.48 | 76.82 | 77.4424 | 76.5724 | 545512 |
| 1734997200 | 76.88 | -0.4 | -0.52 | 76.98 | 77.25 | 76.38 | 2105880 |
| 1734738000 | 77.28 | 0.43 | 0.56 | 76.91 | 77.91 | 76.74 | 4848578 |
| 1734651600 | 76.85 | -0.77 | -0.99 | 77.93 | 78.4 | 76.81 | 2300147 |
| 1734565200 | 77.62 | -2.51 | -3.13 | 80.345 | 80.61 | 77.51 | 2059457 |
| 1734478800 | 80.13 | 0.06 | 0.07 | 79.75 | 80.77 | 79.68 | 1706508 |
| 1734392400 | 80.07 | -0.77 | -0.95 | 80.42 | 81.16 | 79.88 | 2306440 |
| 1734133200 | 80.84 | -0.72 | -0.88 | 81.4435 | 81.52 | 80.52 | 1333892 |
| 1734046800 | 81.56 | -0.37 | -0.45 | 81.78 | 82.22 | 81.32 | 1112021 |
| 1733960400 | 81.93 | -0.15 | -0.18 | 82.255 | 82.31 | 81.385 | 1615152 |
| 1733874000 | 82.08 | -1.46 | -1.75 | 83.06 | 83.06 | 81.7501 | 1689343 |
| 1733787600 | 83.54 | 0.72 | 0.87 | 83.96 | 85.12 | 83.44 | 3097456 |
| 1733528400 | 82.82 | 1.08 | 1.32 | 81.94 | 82.9 | 81.64 | 2787482 |
| 1733442000 | 81.74 | -0.78 | -0.95 | 82.31 | 82.625 | 81.53 | 1740733 |
| 1733355600 | 82.52 | -0.42 | -0.51 | 82.55 | 82.62 | 81.66 | 2083007 |
| 1733269200 | 82.94 | -0.78 | -0.93 | 84 | 84.1 | 82.875 | 2249095 |
| 1733182800 | 83.72 | 0.13 | 0.16 | 83.81 | 83.98 | 82.98 | 1603494 |
| 1732917840 | 83.59 | -0.31 | -0.37 | 83.4 | 84.03 | 83.2556 | 1137947 |
| 1732750800 | 83.9 | 0.06 | 0.07 | 84.35 | 84.74 | 83.61 | 1606241 |
| 1732664400 | 83.84 | -0.59 | -0.70 | 84.1 | 84.385 | 83.42 | 2347093 |
| 1732578000 | 84.43 | 1.11 | 1.33 | 83.99 | 84.565 | 83.82 | 2828357 |
