Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 0.485579752796 | 67.96 | 68.74 | 63.46 | 483779 | 66.64663561 | CS |
| 4 | -19.6 | -22.3006030265 | 87.89 | 88.69 | 63.46 | 656978 | 72.28259124 | CS |
| 12 | -21.61 | -24.0378197998 | 89.9 | 91.18 | 63.46 | 479704 | 79.29526628 | CS |
| 26 | -7.68 | -10.1092536528 | 75.97 | 100.32 | 63.46 | 403603 | 82.53052651 | CS |
| 52 | -31.12 | -31.3046977165 | 99.41 | 108.57 | 63.46 | 427227 | 85.00419931 | CS |
| 156 | -87.83 | -56.2580066615 | 156.12 | 165.85 | 63.46 | 450761 | 107.76151646 | CS |
| 260 | 13.17 | 23.8933236575 | 55.12 | 190.97 | 45.63 | 432802 | 116.87025848 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742856000 | 67.17 | 1.32 | 2.00 | 66.709999 | 68.25 | 66.319999 | 498085 |
| 1742596800 | 65.849999 | -0.88 | -1.32 | 65.319999 | 66 | 63.46 | 388362 |
| 1742510400 | 66.73 | -1.06 | -1.56 | 66.8 | 68.645 | 66.55 | 388914 |
| 1742424000 | 67.79 | 2.23 | 3.40 | 65.56 | 68.19 | 65.56 | 564522 |
| 1742337600 | 65.56 | -2.99 | -4.36 | 67.96 | 68.37 | 65.43 | 579010 |
| 1742251200 | 68.55 | 2.01 | 3.02 | 67.11 | 70.245 | 66.93 | 607621 |
| 1741992000 | 66.54 | 0.14 | 0.21 | 67.16 | 68.04 | 65.94 | 607466 |
| 1741905600 | 66.4 | -2.2 | -3.21 | 68.28 | 69.1337 | 66.06 | 645554 |
| 1741819200 | 68.6 | 0.91 | 1.34 | 68.27 | 69.23 | 66.849999 | 485357 |
| 1741732800 | 67.69 | -3.47 | -4.88 | 70.99 | 71.16 | 67.54 | 726426 |
| 1741646400 | 71.16 | -1.77 | -2.43 | 71.3 | 73.245 | 69.99 | 747789 |
| 1741390800 | 72.93 | 1.21 | 1.69 | 71.7 | 73.65 | 70.705 | 532742 |
| 1741304400 | 71.72 | -1.18 | -1.62 | 72.24 | 73.1 | 71.07 | 554163 |
| 1741218000 | 72.9 | 1.83 | 2.57 | 71.47 | 73.68 | 70.56 | 747153 |
| 1741131600 | 71.07 | -2.31 | -3.15 | 72.16 | 72.6 | 69.7401 | 782633 |
| 1741045200 | 73.38 | -2.06 | -2.73 | 75.72 | 76.68 | 73.27 | 634623 |
| 1740786000 | 75.44 | -2.03 | -2.62 | 76.68 | 77.84 | 73.79 | 859042 |
| 1740699600 | 77.47 | -7.91 | -9.26 | 82.58 | 83.55 | 76.23 | 1301698 |
| 1740613200 | 85.38 | 0.1 | 0.12 | 85.95 | 88.69 | 85.23 | 977153 |
| 1740526800 | 85.28 | -1.42 | -1.64 | 87.89 | 87.89 | 83.72 | 511250 |
| 1740440400 | 86.7 | 2.56 | 3.04 | 84.83 | 87.98 | 84.215 | 479593 |
| 1740181200 | 84.14 | -3.78 | -4.30 | 87.86 | 89.21 | 83.945 | 949761 |
| 1740094800 | 87.92 | -3.03 | -3.33 | 90.8 | 90.9525 | 87.28 | 824584 |
| 1740008400 | 90.95 | 2.33 | 2.63 | 87.65 | 91.18 | 86.65 | 544882 |
| 1739922000 | 88.62 | 2.15 | 2.49 | 86.11 | 88.63 | 85.885 | 770968 |
| 1739576400 | 86.47 | 1.22 | 1.43 | 85.02 | 87.19 | 85.02 | 416705 |
| 1739490000 | 85.25 | 1.34 | 1.60 | 84.83 | 85.45 | 83.9 | 283459 |
| 1739403600 | 83.91 | 0.02 | 0.02 | 81.75 | 83.95 | 80.855 | 429410 |
| 1739317200 | 83.89 | -0.13 | -0.15 | 82.99 | 84.15 | 80.11 | 533278 |
| 1739230800 | 84.02 | -1.46 | -1.71 | 86.01 | 86.01 | 83.655 | 261122 |
| 1738971600 | 85.48 | -1.84 | -2.11 | 87.63 | 87.68 | 84.84 | 338304 |
| 1738885200 | 87.32 | 3.58 | 4.28 | 84 | 87.34 | 84 | 360179 |
| 1738798800 | 83.74 | -0.63 | -0.75 | 84.44 | 84.71 | 83.63 | 196952 |
| 1738712400 | 84.37 | -0.52 | -0.61 | 85.07 | 85.07 | 83.765 | 281949 |
| 1738626000 | 84.89 | -1.88 | -2.17 | 84 | 85.57 | 82.4 | 320141 |
| 1738366800 | 86.77 | -2.34 | -2.63 | 89.13 | 89.52 | 86.3 | 265590 |
| 1738280400 | 89.11 | 2.21 | 2.54 | 88.12 | 89.63 | 87.52 | 366748 |
| 1738194000 | 86.9 | -0.75 | -0.86 | 88.21 | 88.44 | 85.6 | 291090 |
| 1738107600 | 87.65 | -0.62 | -0.70 | 88.78 | 88.78 | 87.44 | 268815 |
| 1738021200 | 88.27 | 1.52 | 1.75 | 86.47 | 90 | 86.47 | 320976 |
| 1737762000 | 86.75 | 0.64 | 0.74 | 87.01 | 87.35 | 86.01 | 323505 |
| 1737675600 | 86.11 | 0 | 0.00 | 86.11 | 86.11 | 86.11 | 0 |
| 1737589200 | 86.11 | -0.73 | -0.84 | 86.98 | 86.98 | 85.465 | 205386 |
| 1737502800 | 86.84 | 1.8 | 2.12 | 85.58 | 87.1 | 85.48 | 240193 |
| 1737157200 | 85.04 | -0.13 | -0.15 | 86.12 | 86.53 | 85.03 | 189129 |
| 1737070800 | 85.17 | -1.17 | -1.36 | 86.34 | 87.62 | 84.87 | 227369 |
| 1736984400 | 86.34 | 1.29 | 1.52 | 87.68 | 88.745 | 86.12 | 302841 |
| 1736898000 | 85.05 | 2.75 | 3.34 | 83.5 | 85.8 | 83.425 | 442347 |
| 1736811600 | 82.3 | -0.9 | -1.08 | 82.03 | 83 | 81.01 | 386896 |
| 1736552400 | 83.2 | -2.37 | -2.77 | 84.31 | 85.65 | 83.14 | 247438 |
| 1736379600 | 85.57 | -0.18 | -0.21 | 85.15 | 85.96 | 84.562 | 285793 |
| 1736293200 | 85.75 | -0.3 | -0.35 | 86.51 | 86.91 | 85.345 | 331132 |
| 1736206800 | 86.05 | -0.82 | -0.94 | 87.07 | 88.235 | 85.8 | 551027 |
| 1735947600 | 86.87 | -0.52 | -0.60 | 87.77 | 88.01 | 85.7 | 396142 |
| 1735861200 | 87.39 | -2.41 | -2.68 | 90.43 | 90.43 | 86.8 | 385095 |
| 1735688400 | 89.8 | 0.85 | 0.96 | 89.9 | 90.67 | 89.4401 | 225354 |
| 1735602000 | 88.95 | -1.68 | -1.85 | 89.56 | 89.73 | 87.76 | 210983 |
| 1735342800 | 90.63 | -0.89 | -0.97 | 91.36 | 91.9227 | 89.77 | 120802 |
| 1735256400 | 91.52 | -0.09 | -0.10 | 90.7 | 92.195 | 90.7 | 145597 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
