Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.11 | 9.64483030781 | 63.35 | 69.97 | 63.175 | 603797 | 67.7959391 | CS |
| 4 | 4.05 | 6.19171380523 | 65.41 | 69.97 | 61.58 | 507922 | 64.67986078 | CS |
| 12 | -12.04 | -14.773006135 | 81.5 | 82.32 | 61.58 | 664061 | 68.92524446 | CS |
| 26 | -5.48 | -7.31251668001 | 74.94 | 84.3 | 61.58 | 502483 | 72.71552514 | CS |
| 52 | 5.25 | 8.17629652702 | 64.21 | 84.3 | 59.41 | 475153 | 71.23260821 | CS |
| 156 | 7.28 | 11.7079446767 | 62.18 | 101.81 | 58.73 | 486662 | 77.55976822 | CS |
| 260 | -13.72 | -16.4943496033 | 83.18 | 128.87 | 53.44 | 480880 | 76.82680516 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 68.82 | -0.47 | -0.68 | 69.85 | 69.85 | 67.84 | 518403 |
| 1740094800 | 69.29 | 3.26 | 4.94 | 67.69 | 69.97 | 67.66 | 943536 |
| 1740008400 | 66.03 | 0.53 | 0.81 | 66.3 | 66.5 | 65.41 | 467972 |
| 1739922000 | 65.5 | 2.35 | 3.72 | 63.35 | 65.65 | 63.175 | 485277 |
| 1739576400 | 63.15 | 0.26 | 0.41 | 63.21 | 63.97 | 62.9085 | 302853 |
| 1739490000 | 62.89 | -0.48 | -0.76 | 64.019999 | 64.12 | 62.27 | 446877 |
| 1739403600 | 63.37 | -0.07 | -0.11 | 62.31 | 63.58 | 62.27 | 413238 |
| 1739317200 | 63.44 | -0.51 | -0.80 | 63.38 | 64.375 | 63.1901 | 330595 |
| 1739230800 | 63.95 | -0.07 | -0.11 | 64.3 | 65.03 | 63.62 | 529268 |
| 1738971600 | 64.019999 | -0.19 | -0.30 | 64.209999 | 64.4 | 63.4 | 361250 |
| 1738885200 | 64.209999 | -0.17 | -0.26 | 65.09 | 66.01 | 64.069999 | 377873 |
| 1738798800 | 64.379999 | 1.68 | 2.68 | 63.33 | 64.64 | 63.33 | 486101 |
| 1738712400 | 62.7 | 0.23 | 0.37 | 62.12 | 63.385 | 61.93 | 409821 |
| 1738626000 | 62.47 | -1.68 | -2.62 | 63.02 | 63.98 | 62.38 | 492992 |
| 1738366800 | 64.15 | -0.1 | -0.16 | 64.019999 | 64.98 | 63.35 | 729813 |
| 1738280400 | 64.25 | 0.86 | 1.36 | 64.01 | 64.565 | 63.52 | 510843 |
| 1738194000 | 63.39 | 0.88 | 1.41 | 62.55 | 63.65 | 62.55 | 472663 |
| 1738107600 | 62.51 | -2.1 | -3.25 | 64.4 | 64.4 | 61.58 | 548100 |
| 1738021200 | 64.61 | -0.67 | -1.03 | 65.41 | 66.17 | 63.86 | 823043 |
| 1737762000 | 65.28 | 0.83 | 1.29 | 65.16 | 66.06 | 64.985 | 466348 |
| 1737675600 | 64.45 | 0 | 0.00 | 64.45 | 64.45 | 64.45 | 0 |
| 1737589200 | 64.45 | -2 | -3.01 | 66.22 | 66.67 | 64.45 | 672276 |
| 1737502800 | 66.45 | -0.65 | -0.97 | 67.63 | 67.81 | 66.39 | 483526 |
| 1737157200 | 67.099999 | -0.51 | -0.75 | 67.88 | 68.14 | 66.93 | 565010 |
| 1737070800 | 67.61 | 0.37 | 0.55 | 67.33 | 68.11 | 67.21 | 400114 |
| 1736984400 | 67.24 | 1.14 | 1.72 | 68.19 | 68.36 | 67.24 | 613639 |
| 1736898000 | 66.099999 | -0.37 | -0.56 | 66.62 | 67.32 | 65.7 | 498079 |
| 1736811600 | 66.47 | 0.74 | 1.13 | 65.56 | 67.28 | 65.45 | 805685 |
| 1736552400 | 65.73 | -2.83 | -4.13 | 67.46 | 67.46 | 65.019999 | 589927 |
| 1736379600 | 68.56 | -1.36 | -1.95 | 69.13 | 69.26 | 67.95 | 512807 |
| 1736293200 | 69.92 | 1.09 | 1.58 | 69.01 | 69.96 | 68.755 | 632466 |
| 1736206800 | 68.83 | -0.08 | -0.12 | 69.29 | 70.38 | 68.77 | 680473 |
| 1735947600 | 68.91 | -0.22 | -0.32 | 69.55 | 69.9 | 68.49 | 698710 |
| 1735861200 | 69.13 | 1.41 | 2.08 | 68.61 | 69.655 | 68.14 | 435801 |
| 1735688400 | 67.72 | -0.72 | -1.05 | 68.83 | 69.02 | 67.36 | 917722 |
| 1735602000 | 68.44 | 0.53 | 0.78 | 68.1 | 68.67 | 67.01 | 472791 |
| 1735342800 | 67.91 | -1.34 | -1.94 | 68.77 | 69.27 | 67.365 | 1152338 |
| 1735256400 | 69.25 | -1 | -1.42 | 70.3 | 70.3 | 68.98 | 443434 |
| 1735077840 | 70.25 | 1.5 | 2.18 | 70.51 | 70.51 | 69.46 | 468635 |
| 1734997200 | 68.75 | 1.23 | 1.82 | 69.47 | 69.55 | 67.72 | 848687 |
| 1734738000 | 67.52 | 0.4 | 0.60 | 66.349999 | 68.73 | 66.34 | 1937416 |
| 1734651600 | 67.12 | -0.07 | -0.10 | 67.46 | 69.04 | 67.099999 | 1403586 |
| 1734565200 | 67.19 | -4.28 | -5.99 | 71.47 | 71.7 | 67.18 | 999798 |
| 1734478800 | 71.47 | -1.6 | -2.19 | 73.11 | 73.655 | 71.28 | 804571 |
| 1734392400 | 73.07 | 0.57 | 0.79 | 72.98 | 74.855 | 72.68 | 979909 |
| 1734133200 | 72.5 | -1.7 | -2.29 | 74 | 74.225 | 71.77 | 1595206 |
| 1734046800 | 74.2 | -5.99 | -7.47 | 76.75 | 76.96 | 73.6 | 2471674 |
| 1733960400 | 80.19 | 0.82 | 1.03 | 79.01 | 80.4 | 78.79 | 607741 |
| 1733874000 | 79.37 | 0.82 | 1.04 | 78.49 | 79.605 | 78.01 | 461783 |
| 1733787600 | 78.55 | -0.44 | -0.56 | 79.49 | 80.28 | 78.27 | 373490 |
| 1733528400 | 78.99 | 0.79 | 1.01 | 78.39 | 79.15 | 78.03 | 427832 |
| 1733442000 | 78.2 | -0.55 | -0.70 | 78.3 | 79 | 77.47 | 571218 |
| 1733355600 | 78.75 | -0.83 | -1.04 | 79.63 | 80.21 | 78.48 | 333083 |
| 1733269200 | 79.58 | -2.13 | -2.61 | 81.44 | 81.54 | 79.526 | 523898 |
| 1733182800 | 81.71 | 0.09 | 0.11 | 81.5 | 82.32 | 80.43 | 359113 |
| 1732917840 | 81.62 | 0.03 | 0.04 | 81.5 | 82.16 | 81.26 | 216535 |
| 1732750800 | 81.59 | 0.46 | 0.57 | 81.32 | 82.085 | 81.15 | 310600 |
| 1732664400 | 81.13 | -0.89 | -1.09 | 81.54 | 81.86 | 80.6496 | 287048 |
| 1732578000 | 82.02 | 1.28 | 1.59 | 81.61 | 83.17 | 81.61 | 506774 |
