Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.14932059131 | 66.97 | 69.04 | 66.44 | 6749852 | 67.69590732 | CS |
| 4 | -3.63 | -5.13437057992 | 70.7 | 70.97 | 62.17 | 11021388 | 67.20716735 | CS |
| 12 | 1.19 | 1.80631451123 | 65.88 | 70.97 | 62.17 | 7152331 | 67.07104337 | CS |
| 26 | 1.84 | 2.82078798099 | 65.23 | 70.97 | 62.17 | 5961036 | 67.08381286 | CS |
| 52 | 17.97 | 36.5987780041 | 49.1 | 70.97 | 48.63 | 6323512 | 61.83232215 | CS |
| 156 | -6.07 | -8.29915231064 | 73.14 | 74.44 | 43.7 | 6132236 | 57.57924747 | CS |
| 260 | 3.67 | 5.78864353312 | 63.4 | 74.44 | 43.7 | 5333944 | 58.74586207 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745271600 | 67.069999 | -1.39 | -2.03 | 68.1 | 68.23 | 66.44 | 8826354 |
| 1744926000 | 68.46 | 0.65 | 0.96 | 68.24 | 69.04 | 68.07 | 5101627 |
| 1744839600 | 67.81 | -0.02 | -0.03 | 67.73 | 68.24 | 67.25 | 6320941 |
| 1744753200 | 67.83 | 1.24 | 1.86 | 66.97 | 67.96 | 66.68 | 6750485 |
| 1744666800 | 66.59 | 0.74 | 1.12 | 66.7 | 66.93 | 65.64 | 7840356 |
| 1744407600 | 65.849999 | 2.33 | 3.67 | 63.56 | 66.62 | 63.44 | 9063720 |
| 1744321200 | 63.52 | -1.62 | -2.49 | 64.47 | 64.91 | 62.53 | 10013235 |
| 1744234800 | 65.14 | 1.64 | 2.58 | 62.48 | 66.06 | 62.22 | 11187487 |
| 1744148400 | 63.5 | -1.63 | -2.50 | 66.61 | 66.61 | 62.76 | 17527010 |
| 1744062000 | 65.129999 | -0.29 | -0.44 | 63.41 | 65.42 | 62.17 | 13507191 |
| 1743802800 | 65.42 | -3.24 | -4.72 | 67.56 | 67.74 | 64.349999 | 10680059 |
| 1743716400 | 68.66 | -1.26 | -1.80 | 68.14 | 70.33 | 67.98 | 11623356 |
| 1743630000 | 69.92 | 1.42 | 2.07 | 68.79 | 69.92 | 68.08 | 6962402 |
| 1743543600 | 68.5 | 0.54 | 0.79 | 67.8 | 68.5 | 66.69 | 9857895 |
| 1743457200 | 67.96 | -0.86 | -1.25 | 67.72 | 69.25 | 67.31 | 19009925 |
| 1743198000 | 68.82 | -0.29 | -0.42 | 69.11 | 69.26 | 68.27 | 12702654 |
| 1743111600 | 69.11 | -0.08 | -0.12 | 68.92 | 69.77 | 68.91 | 10351342 |
| 1743025200 | 69.19 | -0.6 | -0.86 | 69.8 | 70.16 | 69.12 | 16270838 |
| 1742938800 | 69.79 | -0.77 | -1.09 | 70.7 | 70.97 | 69.48 | 15809502 |
| 1742852400 | 70.56 | 1.06 | 1.53 | 69.84 | 70.94 | 69.45 | 25147791 |
| 1742593200 | 69.5 | -0.92 | -1.31 | 70.36 | 70.55 | 69.41 | 10817990 |
| 1742506800 | 70.42 | 1.22 | 1.76 | 69.5 | 70.61 | 69.09 | 4938868 |
| 1742420400 | 69.2 | 0.97 | 1.42 | 68.45 | 69.39 | 68.39 | 2830870 |
| 1742334000 | 68.23 | 0.03 | 0.04 | 68.31 | 68.71 | 67.26 | 5836787 |
| 1742247600 | 68.2 | 0.49 | 0.72 | 67.74 | 68.38 | 67.69 | 4287342 |
| 1741988400 | 67.71 | 0.41 | 0.61 | 67.48 | 68.16 | 67.04 | 4267861 |
| 1741902000 | 67.3 | 0.29 | 0.43 | 66.9 | 67.44 | 66.519999 | 6904095 |
| 1741815600 | 67.01 | 0.22 | 0.33 | 67.22 | 67.33 | 66.39 | 6225424 |
| 1741729200 | 66.79 | 0.04 | 0.06 | 66.41 | 67.48 | 66.29 | 7131341 |
| 1741642800 | 66.75 | 0.82 | 1.24 | 65.18 | 66.769999 | 65.18 | 10811391 |
| 1741387200 | 65.93 | 0.83 | 1.27 | 65.12 | 66.45 | 65 | 6661946 |
| 1741300800 | 65.099999 | -1.35 | -2.03 | 66 | 66.12 | 64.51 | 7839840 |
| 1741214400 | 66.45 | 1.25 | 1.92 | 65.15 | 66.709999 | 65 | 7936015 |
| 1741128000 | 65.2 | 0.19 | 0.29 | 64.349999 | 65.53 | 64.31 | 8219494 |
| 1741041600 | 65.01 | 0.26 | 0.40 | 64.9 | 65.7 | 64.56 | 7359883 |
| 1740782400 | 64.75 | 0.72 | 1.12 | 64.01 | 64.769999 | 63.79 | 4783327 |
| 1740696000 | 64.03 | 0.34 | 0.53 | 63.56 | 64.47 | 63.36 | 3478746 |
| 1740609600 | 63.69 | 0.32 | 0.50 | 63.53 | 64.349999 | 63.14 | 3580458 |
| 1740523200 | 63.37 | 0.18 | 0.28 | 63.54 | 63.72 | 62.55 | 3277905 |
| 1740436800 | 63.19 | -0.79 | -1.23 | 64.069999 | 64.53 | 63.13 | 2557751 |
| 1740177600 | 63.98 | -0.5 | -0.78 | 64.67 | 64.7 | 63.54 | 2299112 |
| 1740091200 | 64.48 | -0.78 | -1.20 | 65.2 | 65.23 | 64.269999 | 2193391 |
| 1740004800 | 65.26 | -0.51 | -0.78 | 65.8 | 66.09 | 64.97 | 2171311 |
| 1739918400 | 65.769999 | 0.63 | 0.97 | 65.65 | 66.31 | 64.519999 | 4686263 |
| 1739572800 | 65.14 | -2.06 | -3.07 | 66.459999 | 66.79 | 64.47 | 5957289 |
| 1739486400 | 67.2 | 0.32 | 0.48 | 67.18 | 67.59 | 66.79 | 1813962 |
| 1739400000 | 66.879999 | -0.65 | -0.96 | 67.04 | 67.48 | 66.31 | 2410449 |
| 1739313600 | 67.53 | -0.01 | -0.01 | 67.27 | 67.65 | 66.73 | 2856516 |
| 1739227200 | 67.54 | 0.59 | 0.88 | 67.24 | 67.94 | 66.989999 | 3648402 |
| 1738968000 | 66.95 | -0.33 | -0.49 | 67.01 | 67.24 | 66.19 | 3336841 |
| 1738881600 | 67.28 | -0.12 | -0.18 | 67.59 | 67.73 | 66.819999 | 3293914 |
| 1738795200 | 67.4 | 0.53 | 0.79 | 66.849999 | 67.56 | 66.83 | 2269328 |
| 1738708800 | 66.87 | 0.9 | 1.36 | 66.09 | 67.12 | 66 | 3871710 |
| 1738622400 | 65.97 | 0.48 | 0.73 | 64.08 | 66.3 | 63.85 | 5020951 |
| 1738363200 | 65.489999 | -0.01 | -0.02 | 65.58 | 66.55 | 65.319999 | 4670637 |
| 1738276800 | 65.5 | 0.03 | 0.05 | 65.87 | 66.069999 | 65.489999 | 5056683 |
| 1738190400 | 65.47 | 0.2 | 0.31 | 65.19 | 65.92 | 65.069999 | 1633312 |
| 1738104000 | 65.269999 | -0.42 | -0.64 | 65.879999 | 66 | 64.65 | 3343600 |
| 1738017600 | 65.69 | -2.56 | -3.75 | 67.75 | 67.89 | 65.599999 | 6353289 |
| 1737758400 | 68.25 | 0.53 | 0.78 | 67.49 | 68.5 | 67.28 | 4167481 |
| 1737672000 | 67.72 | -0.17 | -0.25 | 68.23 | 68.44 | 67.57 | 2792513 |
| 1737585600 | 67.89 | -0.18 | -0.26 | 68.11 | 68.4 | 67.51 | 4615494 |
