Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2081 | 3.71546357059 | 59.43 | 61.6381 | 58.55 | 4263184 | 59.78507324 | DR |
| 4 | 3.2681 | 5.59893781052 | 58.37 | 61.6381 | 57.85 | 2942647 | 59.16091392 | DR |
| 12 | -3.7419 | -5.7233098807 | 65.38 | 68.18 | 57.85 | 2795617 | 61.90426035 | DR |
| 26 | -5.0319 | -7.54747262637 | 66.67 | 72.08 | 57.85 | 2837875 | 63.55684847 | DR |
| 52 | -6.3919 | -9.39570777598 | 68.03 | 74.24 | 57.85 | 2764426 | 65.2329197 | DR |
| 156 | -13.0719 | -17.4968545041 | 74.71 | 84.69 | 50.915 | 3273802 | 66.31269869 | DR |
| 260 | 0.6781 | 1.1123687664 | 60.96 | 95.97 | 34.9 | 3012903 | 66.58169247 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 61.1 | 1.31 | 2.19 | 60.93 | 61.79 | 60.68 | 4697342 |
| 1737070800 | 59.79 | -0.67 | -1.11 | 60.33 | 61.25 | 58.55 | 10552531 |
| 1736984400 | 60.46 | 0.08 | 0.13 | 61.04 | 61.09 | 60.265 | 2521334 |
| 1736898000 | 60.38 | 0.86 | 1.44 | 60.18 | 60.505 | 59.82 | 2734569 |
| 1736811600 | 59.52 | 0.68 | 1.16 | 58.88 | 59.75 | 58.78 | 2682944 |
| 1736552400 | 58.84 | 0.21 | 0.36 | 59.43 | 59.63 | 58.69 | 2824540 |
| 1736379600 | 58.63 | 0.44 | 0.76 | 58.13 | 58.71 | 57.85 | 6087949 |
| 1736293200 | 58.19 | -0.19 | -0.33 | 58.72 | 58.82 | 58.035 | 2288283 |
| 1736206800 | 58.38 | -0.22 | -0.38 | 59.02 | 59.2081 | 58.34 | 2864615 |
| 1735947600 | 58.6 | -0.17 | -0.29 | 58.71 | 58.7764 | 58.19 | 2234773 |
| 1735861200 | 58.77 | -0.04 | -0.07 | 59.03 | 59.4 | 58.63 | 1755809 |
| 1735688400 | 58.81 | 0.22 | 0.38 | 58.99 | 59.115 | 58.69 | 1780541 |
| 1735602000 | 58.59 | -0.42 | -0.71 | 58.9 | 58.9 | 58.4 | 2406976 |
| 1735342800 | 59.01 | -0.24 | -0.41 | 58.99 | 59.29 | 58.825 | 2119800 |
| 1735256400 | 59.25 | 0.05 | 0.08 | 59.01 | 59.37 | 58.95 | 1398669 |
| 1735077840 | 59.2 | -0.03 | -0.05 | 59.25 | 59.2905 | 58.99 | 708470 |
| 1734997200 | 59.23 | 0.59 | 1.01 | 58.62 | 59.315 | 58.56 | 1915892 |
| 1734738000 | 58.64 | -0.09 | -0.15 | 58.37 | 59.19 | 58.37 | 3147310 |
| 1734651600 | 58.73 | -0.61 | -1.03 | 59.63 | 59.64 | 58.67 | 3203460 |
| 1734565200 | 59.34 | -2.12 | -3.45 | 60.73 | 60.91 | 59.185 | 3424737 |
| 1734478800 | 61.46 | 0.2 | 0.33 | 60.87 | 61.71 | 60.84 | 2983385 |
| 1734392400 | 61.26 | -0.95 | -1.53 | 61.77 | 61.89 | 61.24 | 2853323 |
| 1734133200 | 62.21 | -1.24 | -1.95 | 62.63 | 62.68 | 61.815 | 3171631 |
| 1734046800 | 63.45 | -1.53 | -2.35 | 63.86 | 63.99 | 63.22 | 8082861 |
| 1733960400 | 64.98 | 0.16 | 0.25 | 64.7 | 65.12 | 64.565 | 1819454 |
| 1733874000 | 64.819999 | -0.07 | -0.11 | 65.05 | 65.239999 | 64.75 | 2597177 |
| 1733787600 | 64.89 | 2.78 | 4.48 | 65.34 | 65.910799 | 64.879999 | 5632458 |
| 1733528400 | 62.11 | -1.41 | -2.22 | 63.34 | 63.34 | 62.01 | 2672655 |
| 1733442000 | 63.52 | 0.13 | 0.21 | 63.66 | 63.98 | 63.211 | 2308972 |
| 1733355600 | 63.39 | -0.12 | -0.19 | 63.56 | 63.8 | 63.31 | 2472045 |
| 1733269200 | 63.51 | 0.24 | 0.38 | 64.09 | 64.14 | 63.44 | 5028868 |
| 1733182800 | 63.27 | 0.43 | 0.68 | 63.34 | 63.425 | 62.75 | 2958773 |
| 1732917840 | 62.84 | 0.52 | 0.83 | 62.41 | 62.905 | 62.12 | 1027287 |
| 1732750800 | 62.32 | 0.29 | 0.47 | 62 | 62.585 | 61.98 | 1675323 |
| 1732664400 | 62.03 | -0.95 | -1.51 | 62.62 | 62.63 | 61.785 | 1724515 |
| 1732578000 | 62.98 | 0.63 | 1.01 | 63.25 | 63.355 | 62.795 | 2090395 |
| 1732318800 | 62.35 | -0.22 | -0.35 | 62.06 | 62.395 | 62.035 | 1781816 |
| 1732232400 | 62.57 | 0.18 | 0.29 | 62.31 | 62.675 | 62 | 1887978 |
| 1732146000 | 62.39 | -0.04 | -0.06 | 62.73 | 62.8 | 62.33 | 1290531 |
| 1732059600 | 62.43 | 0.31 | 0.50 | 61.86 | 62.5 | 61.75 | 1961453 |
| 1731973200 | 62.12 | 1.14 | 1.87 | 61.39 | 62.215 | 61.38 | 3052547 |
| 1731714000 | 60.98 | 0.55 | 0.91 | 61.15 | 61.3 | 60.73 | 2971522 |
| 1731627600 | 60.43 | -0.19 | -0.31 | 60.66 | 60.82 | 60.26 | 2350957 |
| 1731541200 | 60.62 | -0.58 | -0.95 | 60.87 | 60.89 | 60.31 | 2086308 |
| 1731454800 | 61.2 | -1.4 | -2.24 | 61.39 | 61.395 | 60.505 | 4116375 |
| 1731368400 | 62.6 | -1.83 | -2.84 | 63.15 | 63.2257 | 62.41 | 3374481 |
| 1731109200 | 64.43 | -3.04 | -4.51 | 64.91 | 64.91 | 63.87 | 4592709 |
| 1731022800 | 67.47 | 2.14 | 3.28 | 67.88 | 68.18 | 67.42 | 4131998 |
| 1730936400 | 65.33 | -0.17 | -0.26 | 64.53 | 65.55 | 64.394999 | 2865958 |
| 1730850000 | 65.5 | 0.49 | 0.75 | 65.489999 | 65.75 | 65.34 | 1449131 |
| 1730763600 | 65.01 | -0.32 | -0.49 | 65.3 | 65.775 | 65 | 1681439 |
| 1730500800 | 65.33 | 0.44 | 0.68 | 65.67 | 65.8 | 65.175 | 1787543 |
| 1730414400 | 64.89 | -1.01 | -1.53 | 65.36 | 65.379999 | 64.51 | 1779901 |
| 1730328000 | 65.9 | -0.68 | -1.02 | 65.83 | 66.39 | 65.635 | 1806331 |
| 1730241600 | 66.58 | 0.4 | 0.60 | 66.67 | 66.985 | 66.525 | 1636062 |
| 1730155200 | 66.18 | 0.9 | 1.38 | 65.8 | 66.31 | 65.76 | 1622880 |
| 1729896000 | 65.28 | 0.67 | 1.04 | 65.379999 | 65.845 | 65.12 | 2574312 |
| 1729809600 | 64.61 | 0.12 | 0.19 | 64.769999 | 64.84 | 64.066 | 2928522 |
| 1729723200 | 64.489999 | -0.99 | -1.51 | 64.4 | 64.61 | 64.16 | 2535173 |
| 1729636800 | 65.48 | 0.53 | 0.82 | 65.25 | 65.489999 | 64.98 | 1697194 |
| 1729550400 | 64.95 | -0.41 | -0.63 | 65.37 | 65.459999 | 64.691 | 2046377 |
| 1729291200 | 65.36 | 0.27 | 0.41 | 65.58 | 65.69 | 65.215 | 2429863 |
