Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 1.17568021498 | 59.54 | 63.111 | 59.41 | 3718592 | 60.57820761 | CS |
| 4 | -3.4 | -5.34255185418 | 63.64 | 64.2 | 57.94 | 4426943 | 60.06497818 | CS |
| 12 | -4.89 | -7.50806080147 | 65.13 | 67.4 | 57.94 | 4236646 | 63.19164498 | CS |
| 26 | -7.45 | -11.0060570247 | 67.69 | 75.9 | 57.94 | 3799917 | 67.30282437 | CS |
| 52 | -5.2 | -7.94621026895 | 65.44 | 75.9 | 57.94 | 3923775 | 67.05918225 | CS |
| 156 | -8.93 | -12.9102211942 | 69.17 | 90.89 | 57.94 | 3860227 | 71.33522118 | CS |
| 260 | 6.63 | 12.3670956911 | 53.61 | 90.89 | 46.59 | 3900267 | 66.61526366 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 60.14 | -0.51 | -0.84 | 60.22 | 60.81 | 60.05 | 4013213 |
| 1738280400 | 60.65 | 0.75 | 1.25 | 60.1 | 60.95 | 59.83 | 3233262 |
| 1738194000 | 59.9 | 0.1 | 0.17 | 59.95 | 60.46 | 59.63 | 2878061 |
| 1738107600 | 59.8 | -1.84 | -2.99 | 61.21 | 61.66 | 59.76 | 3863223 |
| 1738021200 | 61.64 | 1.26 | 2.09 | 61.45 | 63.111 | 61.45 | 5106686 |
| 1737762000 | 60.38 | 1.06 | 1.79 | 59.54 | 60.4 | 59.41 | 3511730 |
| 1737675600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 0 |
| 1737589200 | 59.32 | -0.74 | -1.23 | 59.98 | 60.46 | 59.23 | 4014562 |
| 1737502800 | 60.06 | 0.43 | 0.72 | 59.92 | 61 | 59.89 | 4592247 |
| 1737157200 | 59.63 | 0.47 | 0.79 | 59.13 | 59.78 | 59.085 | 4458361 |
| 1737070800 | 59.16 | 0.85 | 1.46 | 58.15 | 59.28 | 57.94 | 3794803 |
| 1736984400 | 58.31 | -0.47 | -0.80 | 59.01 | 59.2 | 58.2 | 4949107 |
| 1736898000 | 58.78 | -0.55 | -0.93 | 59.12 | 59.34 | 58.56 | 5139998 |
| 1736811600 | 59.33 | 0.83 | 1.42 | 58.91 | 59.565 | 58.45 | 6107874 |
| 1736552400 | 58.5 | -2.47 | -4.05 | 60.235 | 60.43 | 58.27 | 5842635 |
| 1736379600 | 60.97 | 0.08 | 0.13 | 60.7 | 60.99 | 59.7 | 5297014 |
| 1736293200 | 60.89 | -0.61 | -0.99 | 61.69 | 62.2 | 60.82 | 3982397 |
| 1736206800 | 61.5 | -2.38 | -3.73 | 63.81 | 63.81 | 61.45 | 5330351 |
| 1735947600 | 63.88 | 0.34 | 0.54 | 63.64 | 64.2 | 63.32 | 3155718 |
| 1735861200 | 63.54 | -0.23 | -0.36 | 63.915 | 64.09 | 63.25 | 3303538 |
| 1735688400 | 63.77 | 0.4 | 0.63 | 63.25 | 63.89 | 63.17 | 2634878 |
| 1735602000 | 63.37 | -0.58 | -0.91 | 63.86 | 63.93 | 63.1 | 2472687 |
| 1735342800 | 63.95 | 0.19 | 0.30 | 63.85 | 64.18 | 63.6 | 1937006 |
| 1735256400 | 63.76 | 0.02 | 0.03 | 63.5 | 64.36 | 63.47 | 2212089 |
| 1735077840 | 63.74 | 0.19 | 0.30 | 63.2 | 63.83 | 63.18 | 1220421 |
| 1734997200 | 63.55 | -0.06 | -0.09 | 63.16 | 63.89 | 62.99 | 3364886 |
| 1734738000 | 63.61 | -0.4 | -0.62 | 64.495 | 64.5 | 63.33 | 9892114 |
| 1734651600 | 64.01 | 0.1 | 0.16 | 63.6653 | 65.09 | 63.54 | 6051739 |
| 1734565200 | 63.91 | -2.02 | -3.06 | 63.16 | 64.625 | 62.81 | 12921540 |
| 1734478800 | 65.93 | 0.33 | 0.50 | 65.17 | 66.6898 | 65.17 | 5912798 |
| 1734392400 | 65.599999 | -1.09 | -1.63 | 66.815 | 66.97 | 65.58 | 5544379 |
| 1734133200 | 66.69 | 0.61 | 0.92 | 66.51 | 67.18 | 66.394999 | 3103460 |
| 1734046800 | 66.08 | 0.58 | 0.89 | 66.025 | 66.4 | 65.2514 | 3327161 |
| 1733960400 | 65.5 | -0.64 | -0.97 | 66.18 | 66.42 | 65.41 | 5299534 |
| 1733874000 | 66.14 | 0.25 | 0.38 | 65.69 | 66.319999 | 65.18 | 2956586 |
| 1733787600 | 65.89 | 0.83 | 1.28 | 64.905 | 66.44 | 64.89 | 3581846 |
| 1733528400 | 65.06 | -0.49 | -0.75 | 65.815 | 66.175 | 65.01 | 3678794 |
| 1733442000 | 65.55 | 0.21 | 0.32 | 65.239999 | 65.7499 | 65.069999 | 2835456 |
| 1733355600 | 65.34 | -0.9 | -1.36 | 65.8 | 66.19 | 65.069999 | 3081817 |
| 1733269200 | 66.239999 | -0.77 | -1.15 | 67.09 | 67.11 | 66.235 | 4944493 |
| 1733182800 | 67.01 | 0.75 | 1.13 | 66.099999 | 67.4 | 65.8508 | 5125500 |
| 1732917840 | 66.26 | 0.03 | 0.05 | 66.12 | 66.3799 | 65.7067 | 1761047 |
| 1732750800 | 66.23 | 0.24 | 0.36 | 66.42 | 66.995 | 66.17 | 2659812 |
| 1732664400 | 65.989999 | 0.46 | 0.70 | 65.55 | 66.33 | 65.44 | 3578980 |
| 1732578000 | 65.53 | 0.53 | 0.82 | 65.435 | 65.629999 | 65.15 | 4789625 |
| 1732318800 | 65 | 0.88 | 1.37 | 64.29 | 65.125 | 64.25 | 3844821 |
| 1732232400 | 64.12 | 0.32 | 0.50 | 63.53 | 64.16 | 62.88 | 3608319 |
| 1732146000 | 63.8 | 1.02 | 1.62 | 62.905 | 63.82 | 62.65 | 4649814 |
| 1732059600 | 62.78 | -0.1 | -0.16 | 62.8 | 63.08 | 62.27 | 2631648 |
| 1731973200 | 62.88 | -0.33 | -0.52 | 63.25 | 63.845 | 62.75 | 4679694 |
| 1731714000 | 63.21 | -1.5 | -2.32 | 63.99 | 63.99 | 62.39 | 6537463 |
| 1731627600 | 64.709999 | -0.52 | -0.80 | 65.629999 | 65.73 | 64.62 | 3636582 |
| 1731541200 | 65.23 | 0.97 | 1.51 | 64.15 | 65.349999 | 64.09 | 3191970 |
| 1731454800 | 64.26 | 0.16 | 0.25 | 64.489999 | 64.72 | 64.019999 | 4651678 |
| 1731368400 | 64.099999 | -1.42 | -2.17 | 65.489999 | 65.56 | 64.0814 | 4949378 |
| 1731109200 | 65.519999 | 0.58 | 0.89 | 65.129999 | 65.8501 | 64.6901 | 2947278 |
| 1731022800 | 64.94 | -1.05 | -1.59 | 66.03 | 66.349999 | 64.885 | 4471347 |
| 1730936400 | 65.989999 | -2.32 | -3.40 | 68.11 | 68.3 | 65.86 | 5811477 |
| 1730850000 | 68.31 | 0.22 | 0.32 | 67.87 | 68.41 | 67.85 | 3169738 |
| 1730763600 | 68.09 | -0.15 | -0.22 | 68.23 | 68.63 | 67.95 | 2834659 |
| 1730500800 | 68.24 | 0.22 | 0.32 | 68.28 | 68.68 | 67.95 | 3477660 |
