Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.74 | -3.56121653236 | 76.94 | 78.7 | 72.12 | 3966219 | 74.86288727 | CS |
| 4 | -7.45 | -9.12431108389 | 81.65 | 84.39 | 72.12 | 4010172 | 77.75148995 | CS |
| 12 | -10.2 | -12.0853080569 | 84.4 | 88.1 | 72.12 | 4852838 | 81.46920954 | CS |
| 26 | -65.83 | -47.0113547097 | 140.03 | 145.94 | 72.12 | 3874040 | 96.85185725 | CS |
| 52 | -49.85 | -40.1854091092 | 124.05 | 168.07 | 72.12 | 3196824 | 113.6356704 | CS |
| 156 | -151.8 | -67.1681415929 | 226 | 262.205 | 72.12 | 2653937 | 161.76447804 | CS |
| 260 | -87.15 | -54.0130151844 | 161.35 | 262.205 | 72.12 | 2404881 | 171.91638154 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 73.92 | 0.65 | 0.89 | 73.66 | 74.43 | 73.27 | 3161930 |
| 1732146000 | 73.27 | -3.23 | -4.22 | 75.73 | 75.75 | 72.12 | 7416300 |
| 1732059600 | 76.5 | -0.59 | -0.77 | 77.5 | 78.27 | 76.38 | 2257109 |
| 1731973200 | 77.09 | 1.21 | 1.59 | 75.88 | 78.7 | 75.88 | 3292610 |
| 1731714000 | 75.88 | -1.17 | -1.52 | 76.94 | 77.75 | 75.05 | 3703147 |
| 1731627600 | 77.05 | 0.27 | 0.35 | 76.91 | 78.4 | 76.2101 | 2821251 |
| 1731541200 | 76.78 | 1.66 | 2.21 | 75.22 | 77.0388 | 75.12 | 3377095 |
| 1731454800 | 75.12 | -1.17 | -1.53 | 76.05 | 76.05 | 73.51 | 5638096 |
| 1731368400 | 76.29 | -0.66 | -0.86 | 77.01 | 77.5999 | 76.07 | 4612417 |
| 1731109200 | 76.95 | -1.12 | -1.43 | 78.08 | 78.25 | 76.76 | 3883479 |
| 1731022800 | 78.07 | 0.66 | 0.85 | 78.41 | 79.42 | 77.78 | 4197976 |
| 1730936400 | 77.41 | -4.16 | -5.10 | 80.3 | 80.625 | 77.22 | 6726309 |
| 1730850000 | 81.57 | -0.43 | -0.52 | 82.15 | 82.15 | 80.675 | 4519997 |
| 1730763600 | 82 | 0.24 | 0.29 | 82.25 | 84.39 | 81.76 | 4569683 |
| 1730500800 | 81.76 | 1.72 | 2.15 | 80.57 | 81.86 | 79.86 | 3125197 |
| 1730414400 | 80.04 | 1.1 | 1.39 | 79.16 | 80.8199 | 78.45 | 3508714 |
| 1730328000 | 78.94 | -0.86 | -1.08 | 80.05 | 80.4761 | 78.82 | 3068810 |
| 1730241600 | 79.8 | -1.3 | -1.60 | 80.82 | 82.48 | 79.79 | 3990069 |
| 1730155200 | 81.1 | 0.72 | 0.90 | 80.72 | 82.36 | 80.64 | 3465222 |
| 1729896000 | 80.38 | -1.02 | -1.25 | 81.65 | 82.67 | 80.18 | 2868026 |
| 1729809600 | 81.4 | 0.36 | 0.44 | 81.18 | 81.67 | 80.7 | 2377894 |
| 1729723200 | 81.04 | -0.08 | -0.10 | 81.12 | 81.63 | 80.42 | 3067330 |
| 1729636800 | 81.12 | -0.01 | -0.01 | 81.66 | 82.23 | 80.12 | 3849731 |
| 1729550400 | 81.13 | 0.53 | 0.66 | 80.78 | 81.531 | 80.3 | 4410139 |
| 1729291200 | 80.6 | -1.3 | -1.59 | 81.47 | 81.97 | 80.1442 | 4806817 |
| 1729204800 | 81.9 | -0.33 | -0.40 | 82.23 | 82.53 | 80.92 | 6300804 |
| 1729118400 | 82.23 | 1.66 | 2.06 | 80.75 | 83.18 | 80.22 | 4794145 |
| 1729032000 | 80.57 | 0.81 | 1.02 | 79.57 | 81.765 | 79.55 | 6563556 |
| 1728945600 | 79.76 | -2.73 | -3.31 | 82.06 | 82.38 | 79.65 | 5948354 |
| 1728686400 | 82.49 | 0.05 | 0.06 | 82.5 | 82.9 | 81.9 | 6847751 |
| 1728600000 | 82.44 | -0.42 | -0.51 | 82.69 | 82.86 | 82.01 | 3671247 |
| 1728513600 | 82.86 | -0.69 | -0.83 | 83.36 | 83.6 | 82.25 | 3841356 |
| 1728427200 | 83.55 | -0.75 | -0.89 | 83.83 | 84.08 | 82.68 | 2202954 |
| 1728340800 | 84.3 | -0.05 | -0.06 | 84.43 | 85.08 | 83.08 | 3686541 |
| 1728081600 | 84.35 | 2.43 | 2.97 | 83.47 | 84.98 | 82.51 | 3784857 |
| 1727995200 | 81.92 | 0.15 | 0.18 | 81.55 | 82.03 | 81.2 | 2850249 |
| 1727908800 | 81.77 | -2.7 | -3.20 | 84.16 | 84.25 | 81.58 | 3819284 |
| 1727822400 | 84.47 | -0.1 | -0.12 | 84.6 | 84.68 | 82.58 | 3581843 |
| 1727736000 | 84.57 | -2.75 | -3.15 | 86.37 | 86.73 | 83.74 | 4781336 |
| 1727476800 | 87.32 | 0.38 | 0.44 | 86.54 | 88.1 | 86 | 3997143 |
| 1727390400 | 86.94 | 2.68 | 3.18 | 84.98 | 87.75 | 84.81 | 3883830 |
| 1727304000 | 84.26 | -0.73 | -0.86 | 85.01 | 85.05 | 83.6 | 2876202 |
| 1727217600 | 84.99 | -1.05 | -1.22 | 86 | 86.4 | 84.99 | 2837523 |
| 1727131200 | 86.04 | 0.03 | 0.03 | 86.09 | 86.73 | 85.2214 | 3060630 |
| 1726872000 | 86.01 | -0.49 | -0.57 | 86.18 | 86.39 | 84.53 | 7962307 |
| 1726785600 | 86.5 | -0.36 | -0.41 | 87.73 | 87.76 | 85.95 | 4372349 |
| 1726699200 | 86.86 | 0.85 | 0.99 | 85.77 | 87.75 | 85.77 | 3506784 |
| 1726612800 | 86.01 | 0.26 | 0.30 | 85.88 | 86.34 | 85.36 | 3593148 |
| 1726526400 | 85.75 | 1 | 1.18 | 85 | 86.25 | 84.64 | 3756106 |
| 1726267200 | 84.75 | 1.54 | 1.85 | 84.68 | 86.29 | 84 | 4227608 |
| 1726180800 | 83.21 | 2.64 | 3.28 | 80.56 | 84.27 | 80.3101 | 4588353 |
| 1726094400 | 80.57 | -0.12 | -0.15 | 80.42 | 81.4499 | 78.71 | 5676020 |
| 1726008000 | 80.69 | -0.29 | -0.36 | 81.2 | 81.76 | 79.68 | 5179922 |
| 1725921600 | 80.98 | -1.6 | -1.94 | 81.96 | 82.93 | 80.74 | 5314787 |
| 1725662400 | 82.58 | 2.17 | 2.70 | 81.15 | 83.4625 | 80.5 | 6318517 |
| 1725576000 | 80.41 | -0.67 | -0.83 | 81.02 | 81.71 | 77.96 | 10489858 |
| 1725489600 | 81.08 | -2.71 | -3.23 | 81.73 | 82.48 | 79.36 | 10613752 |
| 1725403200 | 83.79 | 0.82 | 0.99 | 83.05 | 86.1 | 83.02 | 11625219 |
| 1725057600 | 82.97 | -1.06 | -1.26 | 84.4 | 87.38 | 82.68 | 21047743 |
| 1724971200 | 84.03 | -39.81 | -32.15 | 91.765 | 97 | 84 | 41637337 |
| 1724884800 | 123.84 | -1.28 | -1.02 | 124.29 | 125.42 | 122.47 | 3121080 |
| 1724798400 | 125.12 | 0.78 | 0.63 | 124.33 | 125.31 | 123.755 | 2507930 |
| 1724712000 | 124.34 | 0.74 | 0.60 | 124.69 | 125.25 | 123.93 | 1783924 |
| 1724452800 | 123.6 | 0.36 | 0.29 | 123.99 | 124.53 | 122.66 | 1555845 |
| 1724366400 | 123.24 | -0.47 | -0.38 | 123.75 | 124.27 | 122.42 | 2019635 |
