Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0146756677429 | 68.14 | 71.8 | 64.7 | 5522083 | 68.46098909 | CS |
| 4 | -21.48 | -23.9705390023 | 89.61 | 95.25 | 58.93 | 5760787 | 69.74048702 | CS |
| 12 | -22.78 | -25.0577494225 | 90.91 | 96.12 | 58.93 | 4199933 | 77.27609205 | CS |
| 26 | -4.88 | -6.68401588823 | 73.01 | 96.12 | 58.93 | 4281010 | 75.84479337 | CS |
| 52 | -53.45 | -43.9628228327 | 121.58 | 131.73 | 58.93 | 3500645 | 85.23277822 | CS |
| 156 | -151.1 | -68.9230488528 | 219.23 | 248.5 | 58.93 | 2949566 | 94.48101667 | CS |
| 260 | 0 | 0 | 0 | 68.425 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726180800 | 68.13 | -0.12 | -0.18 | 67.895 | 68.425 | 66.735 | 4322726 |
| 1726094400 | 68.25 | 1.11 | 1.65 | 67 | 68.4 | 66.16 | 4314358 |
| 1726008000 | 67.14 | 1.43 | 2.18 | 65.83 | 67.3 | 65.819999 | 5559675 |
| 1725921600 | 65.709999 | -1.1 | -1.65 | 67.17 | 67.41 | 65.495 | 6409498 |
| 1725662400 | 66.81 | 0.79 | 1.20 | 66.735 | 67.04 | 65.47 | 7987545 |
| 1725576000 | 66.019999 | -2.91 | -4.22 | 68.45 | 69.0999 | 64.7 | 10227195 |
| 1725489600 | 68.93 | 0.18 | 0.26 | 68.75 | 69.92 | 68.24 | 3934122 |
| 1725403200 | 68.75 | -1.21 | -1.73 | 69.64 | 69.71 | 67.94 | 5201182 |
| 1725057600 | 69.96 | -0.16 | -0.23 | 70.33 | 71.13 | 69.63 | 6521720 |
| 1724971200 | 70.12 | 1.47 | 2.14 | 69.25 | 71.42 | 68.71 | 6799480 |
| 1724884800 | 68.65 | -0.98 | -1.41 | 69.62 | 69.99 | 68.35 | 5069928 |
| 1724798400 | 69.63 | 0.88 | 1.28 | 68.63 | 69.66 | 68.06 | 4280437 |
| 1724712000 | 68.75 | -2.13 | -3.01 | 70.7 | 70.88 | 68.66 | 5220273 |
| 1724452800 | 70.88 | -0.42 | -0.59 | 71.41 | 71.8 | 70.25 | 3706941 |
| 1724366400 | 71.3 | 1.21 | 1.73 | 71 | 71.75 | 70.515 | 5022434 |
| 1724280000 | 70.09 | 0.71 | 1.02 | 69.31 | 70.32 | 68.95 | 3561214 |
| 1724193600 | 69.38 | 1.12 | 1.64 | 68.26 | 70.2 | 68.16 | 4930203 |
| 1724107200 | 68.26 | -0.66 | -0.96 | 68.86 | 69.52 | 67.66 | 6538828 |
| 1723848000 | 68.92 | 0.8 | 1.17 | 68.355 | 69.335 | 67.93 | 4485344 |
| 1723761600 | 68.12 | 1.62 | 2.44 | 67.17 | 68.22 | 66.7163 | 5481704 |
| 1723675200 | 66.5 | 0.15 | 0.23 | 66.45 | 66.78 | 65.53 | 5798810 |
| 1723588800 | 66.349999 | 0.81 | 1.24 | 65.61 | 67.16 | 65.5 | 5321289 |
| 1723502400 | 65.54 | 0.9 | 1.39 | 64.739999 | 65.56 | 64.269999 | 4366079 |
| 1723243200 | 64.64 | 1.35 | 2.13 | 63.09 | 64.819999 | 62.8801 | 5984795 |
| 1723156800 | 63.29 | 2.22 | 3.64 | 61.54 | 63.63 | 61.33 | 6967140 |
| 1723070400 | 61.07 | -0.94 | -1.52 | 62.01 | 63.32 | 60.88 | 6795241 |
| 1722984000 | 62.01 | 1.31 | 2.16 | 60.71 | 63.38 | 60.34 | 6925648 |
| 1722897600 | 60.7 | -0.13 | -0.21 | 59.65 | 62.04 | 59.41 | 6997049 |
| 1722638400 | 60.83 | -1.03 | -1.67 | 61.845 | 61.845 | 60.15 | 6690805 |
| 1722552000 | 61.86 | -1.19 | -1.89 | 63.05 | 63.61 | 61.45 | 10040066 |
| 1722465600 | 63.05 | -0.59 | -0.93 | 63.7 | 64.2 | 62.15 | 7162978 |
| 1722379200 | 63.64 | -0.1 | -0.16 | 62.77 | 64.33 | 61.91 | 9088411 |
| 1722292800 | 63.74 | 1.37 | 2.20 | 64.41 | 64.41 | 62.31 | 9888885 |
| 1722033600 | 62.37 | 2.67 | 4.47 | 61.56 | 63.8 | 60.28 | 14108739 |
| 1721947200 | 59.7 | -27.25 | -31.34 | 64 | 67.8 | 58.93 | 42543577 |
| 1721860800 | 86.95 | -0.1 | -0.11 | 86.42 | 87.6 | 86.22 | 4020098 |
| 1721774400 | 87.05 | -0.89 | -1.01 | 87.67 | 88.28 | 86.76 | 2633440 |
| 1721688000 | 87.9389 | 1.44 | 1.66 | 86.68 | 88.5 | 86.5 | 1857495 |
| 1721428800 | 86.5 | 0.69 | 0.80 | 86.385 | 87.5 | 85.75 | 2280295 |
| 1721342400 | 85.81 | -1.5 | -1.72 | 86.8 | 88.56 | 84.91 | 3557515 |
| 1721256000 | 87.31 | -0.42 | -0.48 | 87.75 | 88.37 | 86.65 | 4126905 |
| 1721169600 | 87.73 | -1.77 | -1.98 | 89.59 | 89.86 | 87.1 | 4499106 |
| 1721083200 | 89.5 | -1.49 | -1.64 | 91.27 | 91.49 | 88.9 | 3052484 |
| 1720824000 | 90.99 | -1.86 | -2.00 | 92.8 | 92.88 | 90.89 | 3487976 |
| 1720737600 | 92.85 | -0.93 | -0.99 | 94.16 | 95.25 | 92.81 | 3048436 |
| 1720651200 | 93.78 | 0.3 | 0.32 | 93.62 | 94.1 | 92.1 | 2419725 |
| 1720564800 | 93.48 | 1.64 | 1.79 | 92.24 | 93.66 | 91.42 | 2227138 |
| 1720478400 | 91.84 | -0.48 | -0.52 | 92.16 | 92.49 | 91.67 | 1941251 |
| 1720219200 | 92.32 | 1.24 | 1.36 | 91.24 | 92.45 | 90.6231 | 1515154 |
| 1720040640 | 91.08 | -0.15 | -0.16 | 91.21 | 92.11 | 90.61 | 1497118 |
| 1719960000 | 91.23 | 0.98 | 1.09 | 90.17 | 91.36 | 89.8 | 1908916 |
| 1719873600 | 90.25 | -2.12 | -2.30 | 90.3 | 93 | 90.18 | 3275802 |
| 1719614400 | 92.37 | -0.97 | -1.04 | 93.59 | 93.99 | 92.18 | 11670926 |
| 1719528000 | 93.34 | 1.78 | 1.94 | 92.16 | 93.62 | 92.16 | 3309466 |
| 1719441600 | 91.56 | 0.48 | 0.53 | 90.72 | 92.14 | 90.18 | 2854523 |
| 1719355200 | 91.08 | 0.91 | 1.01 | 90.36 | 91.15 | 89.52 | 2747592 |
| 1719268800 | 90.17 | -0.73 | -0.80 | 90.9 | 92.16 | 90.15 | 2718685 |
| 1719009600 | 90.9 | 2.06 | 2.32 | 89.61 | 90.965 | 88.86 | 5268087 |
| 1718923200 | 88.84 | 0.32 | 0.36 | 88.08 | 90.49 | 87.06 | 5442853 |
| 1718750400 | 88.52 | 1.65 | 1.90 | 87.49 | 89 | 86.2 | 3709933 |
| 1718664000 | 86.87 | -0.42 | -0.48 | 85.2 | 87.11 | 85.12 | 2093527 |
| 1718404800 | 87.29 | -0.38 | -0.43 | 87.5 | 87.72 | 86.75 | 1527807 |
| 1718318400 | 87.67 | -0.1 | -0.11 | 87.32 | 87.94 | 86.67 | 1802681 |
