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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 69.995 | 1.02 | 1.47 | 70.6 | 70.94 | 69.715 | 622 |
| 1740072600 | 68.98 | -1.43 | -2.03 | 69.98 | 71.75 | 68.495 | 354 |
| 1739986200 | 70.41 | -1.07 | -1.49 | 71.09 | 72.67 | 70.06 | 214 |
| 1739899800 | 71.475 | -1.82 | -2.48 | 73 | 73.31 | 70.805 | 581 |
| 1739813400 | 73.295 | -2.26 | -2.99 | 74.41 | 75.365 | 73.08 | 45 |
| 1739554200 | 75.555 | 1.46 | 1.96 | 74.17 | 77.325 | 73.29 | 223 |
| 1739467800 | 74.1 | -2.23 | -2.92 | 74.37 | 75.1 | 73.445 | 3144 |
| 1739381400 | 76.325 | -1.84 | -2.35 | 76.8 | 77.77 | 75.845 | 288 |
| 1739295000 | 78.16 | -0.25 | -0.32 | 77.59 | 79.78 | 77.59 | 33 |
| 1739208600 | 78.41 | 0.32 | 0.41 | 78.41 | 78.41 | 78.41 | 200 |
| 1738949400 | 78.09 | 0.59 | 0.77 | 77.88 | 78.41 | 76.93 | 1210 |
| 1738863000 | 77.495 | 0.7 | 0.90 | 77.17 | 78.7 | 76.845 | 75 |
| 1738776600 | 76.8 | 0.41 | 0.53 | 76.57 | 78.315 | 75.575 | 143 |
| 1738690200 | 76.395 | -0.35 | -0.45 | 75.94 | 77.645 | 75.19 | 272 |
| 1738603800 | 76.74 | -2.61 | -3.29 | 78.73 | 78.775 | 74.45 | 113 |
| 1738344600 | 79.35 | 1.34 | 1.72 | 78.6 | 79.865 | 78.335 | 549 |
| 1738258200 | 78.01 | -0.7 | -0.89 | 78.47 | 79.82 | 78.01 | 193 |
| 1738171800 | 78.71 | 2.73 | 3.59 | 76.6 | 78.825 | 76.555 | 1083 |
| 1738085400 | 75.98 | 1.08 | 1.44 | 74.34 | 76.46 | 74.34 | 77 |
| 1737999000 | 74.9 | -2.28 | -2.95 | 77.6 | 77.6 | 74.72 | 289 |
| 1737739800 | 77.18 | 0.81 | 1.05 | 77.1 | 77.365 | 74.615 | 733 |
| 1737653400 | 76.375 | 1.56 | 2.08 | 74.5 | 77.56 | 74.5 | 1614 |
| 1737567000 | 74.82 | -0.52 | -0.68 | 74.82 | 74.82 | 74.82 | 0 |
| 1737480600 | 75.335 | -0.06 | -0.07 | 75.11 | 75.905 | 73.585 | 324 |
| 1737394200 | 75.39 | 0.47 | 0.63 | 76 | 76 | 74.165 | 220 |
| 1737135000 | 74.92 | 0.92 | 1.25 | 73.62 | 75.97 | 73.62 | 2371 |
| 1737048600 | 73.995 | 0.09 | 0.12 | 73.08 | 74.5 | 73.08 | 2329 |
| 1736962200 | 73.91 | 1.52 | 2.09 | 72.92 | 74.67 | 72.92 | 898 |
| 1736875800 | 72.395 | 0.08 | 0.11 | 72.53 | 72.85 | 71.555 | 2952 |
| 1736789400 | 72.315 | 1.47 | 2.07 | 72.18 | 72.855 | 71.355 | 175 |
| 1736530200 | 70.845 | 1.38 | 1.98 | 70.845 | 70.845 | 70.845 | 0 |
| 1736443800 | 69.47 | 1.32 | 1.94 | 68.58 | 69.75 | 68.275 | 354 |
| 1736357400 | 68.15 | -1.98 | -2.82 | 70.15 | 70.15 | 67.97 | 182 |
| 1736271000 | 70.125 | -0.11 | -0.16 | 69.51 | 70.955 | 69.02 | 354 |
| 1736184600 | 70.235 | -1.53 | -2.13 | 71.94 | 71.94 | 69.78 | 1707 |
| 1735925400 | 71.76 | 0.82 | 1.16 | 70.52 | 72.235 | 70.305 | 2520 |
| 1735839000 | 70.94 | 2.33 | 3.40 | 68.7 | 71.64 | 68.075 | 2972 |
| 1735666200 | 68.61 | 0.95 | 1.41 | 68.09 | 69.485 | 68.09 | 212 |
| 1735579800 | 67.655 | 0.14 | 0.20 | 66.5 | 68.01 | 66.5 | 12 |
| 1735320600 | 67.52 | 1.9 | 2.90 | 66.5 | 67.905 | 63.51 | 4003 |
| 1735061400 | 65.62 | 0.13 | 0.19 | 66.15 | 66.15 | 65.245 | 30 |
| 1734975000 | 65.495 | 1.37 | 2.14 | 64.7 | 66.39 | 64.7 | 342 |
| 1734715800 | 64.125 | 0.11 | 0.16 | 64.29 | 64.58 | 62.9 | 364 |
| 1734629400 | 64.019999 | 2.8 | 4.58 | 61.37 | 64.3 | 61.295 | 938 |
| 1734543000 | 61.215 | 0.45 | 0.73 | 60.8 | 62.655 | 60.76 | 327 |
| 1734456600 | 60.77 | -0.72 | -1.16 | 61.95 | 65.09 | 60.445 | 1664 |
| 1734370200 | 61.485 | -1.42 | -2.25 | 62.49 | 63.28 | 60.835 | 851 |
| 1734111000 | 62.9 | -1.46 | -2.26 | 64.87 | 65.385 | 62.425 | 2930 |
| 1734024600 | 64.355 | -2.56 | -3.83 | 66.36 | 66.36 | 64.18 | 2167 |
| 1733938200 | 66.915 | 0.56 | 0.84 | 66.86 | 67.705 | 66.05 | 200 |
| 1733851800 | 66.355 | 1.88 | 2.92 | 64.34 | 66.849999 | 64.34 | 499 |
| 1733765400 | 64.474999 | -2.08 | -3.12 | 65.36 | 67.92 | 64.14 | 997 |
| 1733506200 | 66.55 | 1.17 | 1.79 | 64.76 | 66.72 | 64.76 | 149 |
| 1733419800 | 65.379999 | -0.66 | -1.00 | 65.83 | 66.17 | 65.025 | 853 |
| 1733333400 | 66.04 | -0.52 | -0.78 | 65.64 | 66.16 | 65.37 | 4 |
| 1733247000 | 66.56 | -0.27 | -0.40 | 67.19 | 67.38 | 66.47 | 2032 |
| 1733160600 | 66.825 | 0.28 | 0.42 | 67.57 | 68.165 | 66.194999 | 1146 |
| 1732901400 | 66.545 | 0.59 | 0.90 | 65.51 | 66.68 | 65.075 | 1481 |
| 1732815000 | 65.95 | -0.41 | -0.63 | 67.09 | 67.115 | 64.985 | 1138 |
| 1732728600 | 66.364999 | -0.9 | -1.33 | 67.13 | 67.13 | 65.459999 | 588 |
| 1732642200 | 67.26 | -0.64 | -0.94 | 66.5 | 67.45 | 66.5 | 628 |
| 1732555800 | 67.9 | 0.76 | 1.12 | 68.25 | 69.61 | 67.155 | 727 |
