Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.64 | -3.87608280722 | 68.11 | 68.5 | 64.65 | 4254475 | 66.86933824 | CS |
| 4 | -1.86 | -2.76251299569 | 67.33 | 70.05 | 64.65 | 5270916 | 67.54455076 | CS |
| 12 | -0.96 | -1.44513021225 | 66.43 | 70.32 | 64.03 | 5286906 | 67.30007457 | CS |
| 26 | 7.37 | 12.6850258176 | 58.1 | 70.32 | 57.75 | 5637585 | 64.70958064 | CS |
| 52 | 12.51 | 23.6216012085 | 52.96 | 70.32 | 48.12 | 6224904 | 58.21214874 | CS |
| 156 | -0.25 | -0.3804017042 | 65.72 | 74.44 | 43.7 | 5984257 | 57.59824451 | CS |
| 260 | -7.82 | -10.669941329 | 73.29 | 76.58 | 43.7 | 5164245 | 58.35381246 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737499200 | 68.07 | -1.11 | -1.60 | 68.77 | 70.05 | 68 | 5042728 |
| 1737412800 | 69.18 | 0.62 | 0.90 | 68.51 | 69.76 | 68.22 | 2115092 |
| 1737153600 | 68.56 | 2.12 | 3.19 | 66.4 | 68.64 | 66.31 | 5211126 |
| 1737067200 | 66.44 | -0.72 | -1.07 | 66.89 | 67.26 | 66.17 | 7591122 |
| 1736980800 | 67.16 | 0.62 | 0.93 | 67.33 | 67.78 | 67.03 | 3634795 |
| 1736894400 | 66.54 | 0.39 | 0.59 | 66.09 | 66.959999 | 65.65 | 7023115 |
| 1736808000 | 66.15 | -1.16 | -1.72 | 67.15 | 67.19 | 65.93 | 6008122 |
| 1736548800 | 67.31 | -1.6 | -2.32 | 68.68 | 68.77 | 66.81 | 7063667 |
| 1736462400 | 68.91 | 0.23 | 0.33 | 69.03 | 69.08 | 68.39 | 2313450 |
| 1736376000 | 68.68 | 0.11 | 0.16 | 68.41 | 69.16 | 68.14 | 8501129 |
| 1736289600 | 68.57 | 0.7 | 1.03 | 68.16 | 68.95 | 68.13 | 5493846 |
| 1736203200 | 67.87 | -0.69 | -1.01 | 69.01 | 69.04 | 67.65 | 7538282 |
| 1735944000 | 68.56 | 0.34 | 0.50 | 68.56 | 69.24 | 68.25 | 3761313 |
| 1735857600 | 68.22 | 1.23 | 1.84 | 67.33 | 68.24 | 67.099999 | 7577248 |
| 1735684800 | 66.989999 | -0.04 | -0.06 | 66.43 | 67 | 66.4 | 15877028 |
| 1735598400 | 67.03 | 0.29 | 0.43 | 66.43 | 67.12 | 66.04 | 7737350 |
| 1735339200 | 66.739999 | 0.2 | 0.30 | 66.16 | 66.849999 | 66.14 | 11692496 |
| 1735069200 | 66.54 | 0.17 | 0.26 | 66.42 | 66.66 | 66.14 | 4489284 |
| 1734993600 | 66.37 | 0.58 | 0.88 | 65.879999 | 66.39 | 65.319999 | 12142382 |
| 1734734400 | 65.79 | 0.57 | 0.87 | 64.03 | 65.819999 | 64.03 | 17855733 |
| 1734648000 | 65.22 | 0.1 | 0.15 | 65.15 | 65.61 | 64.849999 | 3578048 |
| 1734561600 | 65.12 | -0.78 | -1.18 | 65.78 | 66.2 | 65.099999 | 4971152 |
| 1734475200 | 65.9 | 0.27 | 0.41 | 65.489999 | 66.4 | 65.31 | 6185526 |
| 1734388800 | 65.629999 | -0.48 | -0.73 | 66.06 | 66.11 | 65.31 | 12983628 |
| 1734129600 | 66.11 | -0.42 | -0.63 | 66.43 | 66.45 | 65.519999 | 5226429 |
| 1734043200 | 66.53 | -0.45 | -0.67 | 66.849999 | 67.13 | 66.209999 | 4296005 |
| 1733956800 | 66.98 | 0.11 | 0.16 | 67.14 | 67.23 | 66.56 | 4038835 |
| 1733870400 | 66.87 | -0.23 | -0.34 | 67.15 | 67.33 | 66.64 | 8338195 |
| 1733784000 | 67.099999 | -1.19 | -1.74 | 68.43 | 68.7 | 66.959999 | 6940778 |
| 1733524800 | 68.29 | -0.4 | -0.58 | 68.75 | 68.77 | 68.19 | 2096325 |
| 1733438400 | 68.69 | -0.22 | -0.32 | 68.74 | 69.23 | 68.64 | 4613675 |
| 1733352000 | 68.91 | 0.43 | 0.63 | 68.5 | 68.94 | 67.7 | 6815805 |
| 1733265600 | 68.48 | 0.24 | 0.35 | 68.29 | 68.96 | 68.17 | 4900862 |
| 1733179200 | 68.24 | -0.02 | -0.03 | 68.39 | 68.81 | 67.41 | 6282708 |
| 1732920000 | 68.26 | 0.35 | 0.52 | 67.55 | 68.58 | 67.48 | 1818232 |
| 1732833600 | 67.91 | -0.02 | -0.03 | 67.98 | 68.5 | 67.74 | 482133 |
| 1732747200 | 67.93 | -0.61 | -0.89 | 68.33 | 68.73 | 67.91 | 2742320 |
| 1732660800 | 68.54 | -0.06 | -0.09 | 68.58 | 68.85 | 67.91 | 2347629 |
| 1732574400 | 68.6 | -1.05 | -1.51 | 69.5 | 69.81 | 68.28 | 4015175 |
| 1732315200 | 69.65 | -0.49 | -0.70 | 70.08 | 70.32 | 69.6 | 1538077 |
| 1732228800 | 70.14 | 1.35 | 1.96 | 68.9 | 70.22 | 68.5 | 3234486 |
| 1732142400 | 68.79 | -0.81 | -1.16 | 70 | 70.05 | 67.75 | 3108978 |
| 1732056000 | 69.6 | -0.33 | -0.47 | 69.57 | 69.72 | 68.94 | 2233523 |
| 1731969600 | 69.93 | 0.88 | 1.27 | 69 | 70.24 | 68.99 | 2573486 |
| 1731710400 | 69.05 | 0.4 | 0.58 | 68.43 | 69.07 | 68.15 | 2290435 |
| 1731624000 | 68.65 | 0.82 | 1.21 | 68.3 | 69.07 | 67.93 | 2369249 |
| 1731537600 | 67.83 | 0.41 | 0.61 | 67.7 | 68.14 | 67.38 | 3552627 |
| 1731451200 | 67.42 | -1.68 | -2.43 | 69.21 | 69.24 | 67.16 | 2981680 |
| 1731364800 | 69.1 | 1.28 | 1.89 | 67.89 | 69.18 | 67.86 | 3170033 |
| 1731105600 | 67.82 | -1.01 | -1.47 | 68.72 | 68.84 | 67.42 | 3535971 |
| 1731019200 | 68.83 | 1.47 | 2.18 | 67.47 | 69.6 | 67.39 | 3608000 |
| 1730932800 | 67.36 | 1.71 | 2.60 | 66.43 | 67.39 | 65.97 | 4541935 |
| 1730846400 | 65.65 | 0.44 | 0.67 | 65.06 | 65.83 | 64.92 | 965599 |
| 1730760000 | 65.209999 | 0.6 | 0.93 | 64.51 | 65.26 | 64.5 | 2264253 |
| 1730497200 | 64.61 | -0.15 | -0.23 | 64.89 | 65.43 | 64.269999 | 1925283 |
| 1730410800 | 64.76 | 0.17 | 0.26 | 64.12 | 65.129999 | 63.9 | 2721626 |
| 1730324400 | 64.59 | 0.11 | 0.17 | 64.42 | 64.709999 | 64.12 | 2046533 |
