Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.675 | 0.696810157944 | 96.87 | 97.725 | 96.8 | 5857959 | 97.38528819 | SP |
| 4 | 0.475 | 0.489337591429 | 97.07 | 97.725 | 95.735 | 6697413 | 96.74200517 | SP |
| 12 | -0.415 | -0.423642302981 | 97.96 | 99.6 | 95.735 | 8210270 | 97.65638059 | SP |
| 26 | -0.975 | -0.989646772229 | 98.52 | 102.04 | 95.735 | 7684942 | 98.93859102 | SP |
| 52 | -1.095 | -1.1100973236 | 98.64 | 102.04 | 94.85 | 7638437 | 98.00413071 | SP |
| 156 | -14.095 | -12.6254030813 | 111.64 | 111.97 | 91.5819 | 7776306 | 99.10522975 | SP |
| 260 | -16.735 | -14.6438571929 | 114.28 | 119.83 | 91.5819 | 7132937 | 104.94243883 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 97.46 | -0.06 | -0.06 | 97.58 | 97.645 | 97.22 | 4786543 |
| 1738107000 | 97.52 | -0.03 | -0.03 | 97.34 | 97.53 | 97.29 | 5276815 |
| 1738020600 | 97.55 | 0.54 | 0.56 | 97.49 | 97.56 | 97.31 | 7312170 |
| 1737761400 | 97.01 | 0 | 0.00 | 96.87 | 97.1099 | 96.8 | 6056309 |
| 1737675000 | 97.01 | 0 | 0.00 | 97.01 | 97.01 | 97.01 | 0 |
| 1737588600 | 97.01 | -0.23 | -0.24 | 97.21 | 97.25 | 96.96 | 5502766 |
| 1737502200 | 97.24 | 0.32 | 0.33 | 97.1873 | 97.28 | 97.09 | 7032385 |
| 1737156600 | 96.92 | 0 | 0.00 | 97.07 | 97.095 | 96.87 | 4496615 |
| 1737070200 | 96.92 | 0.21 | 0.22 | 96.63 | 97.025 | 96.5 | 9810869 |
| 1736983800 | 96.71 | 0.83 | 0.87 | 96.94 | 96.94 | 96.552 | 9562968 |
| 1736897400 | 95.88 | 0.03 | 0.03 | 95.86 | 95.93 | 95.7501 | 5487554 |
| 1736811000 | 95.85 | -0.09 | -0.09 | 95.94 | 95.95 | 95.735 | 7928568 |
| 1736551800 | 95.94 | -0.54 | -0.56 | 96.04 | 96.225 | 95.86 | 8431096 |
| 1736379000 | 96.48 | 0.11 | 0.11 | 96.26 | 96.52 | 96.23 | 6365798 |
| 1736292600 | 96.37 | -0.34 | -0.35 | 96.61 | 96.675 | 96.24 | 7544549 |
| 1736206200 | 96.71 | -0.1 | -0.10 | 96.72 | 96.7999 | 96.58 | 7845449 |
| 1735947000 | 96.81 | -0.1 | -0.10 | 97.03 | 97.0676 | 96.79 | 4808138 |
| 1735860600 | 96.91 | 0.01 | 0.01 | 97.07 | 97.205 | 96.78 | 4940060 |
| 1735687800 | 96.9 | -0.12 | -0.12 | 97.15 | 97.2099 | 96.83 | 11181578 |
| 1735601400 | 97.02 | 0.38 | 0.39 | 97 | 97.08 | 96.96 | 9735793 |
| 1735342200 | 96.64 | -0.2 | -0.21 | 96.79 | 96.89 | 96.61 | 8039573 |
| 1735255800 | 96.84 | 0.07 | 0.07 | 96.52 | 96.8799 | 96.51 | 10620347 |
| 1735077840 | 96.77 | 0.11 | 0.11 | 96.5 | 96.78 | 96.47 | 4739264 |
| 1734996600 | 96.66 | -0.3 | -0.31 | 96.95 | 96.965 | 96.6 | 10112439 |
| 1734737400 | 96.96 | 0.26 | 0.27 | 97.05 | 97.21 | 96.94 | 8016051 |
| 1734651000 | 96.7 | -0.25 | -0.26 | 96.76 | 96.82 | 96.5045 | 13585225 |
| 1734564600 | 96.95 | -1.06 | -1.08 | 97.66 | 97.8 | 96.9 | 13108162 |
| 1734478200 | 98.01 | 0 | 0.00 | 98 | 98.13 | 97.95 | 6105655 |
| 1734391800 | 98.01 | 0.09 | 0.09 | 98.07 | 98.0998 | 97.8841 | 6438236 |
| 1734132600 | 97.92 | -0.37 | -0.38 | 98.2 | 98.2099 | 97.87 | 5713368 |
| 1734046200 | 98.29 | -0.4 | -0.41 | 98.565 | 98.58 | 98.25 | 10898082 |
| 1733959800 | 98.69 | -0.23 | -0.23 | 99.08 | 99.1546 | 98.66 | 7736585 |
| 1733873400 | 98.92 | -0.12 | -0.12 | 98.88 | 98.99 | 98.804 | 5431080 |
| 1733787000 | 99.04 | -0.29 | -0.29 | 99.215 | 99.215 | 99.03 | 10533829 |
| 1733527800 | 99.33 | 0.28 | 0.28 | 99.4 | 99.44 | 99.1397 | 11508253 |
| 1733441400 | 99.05 | 0.02 | 0.02 | 98.96 | 99.11 | 98.85 | 7264706 |
| 1733355000 | 99.03 | 0.32 | 0.32 | 98.52 | 99.09 | 98.484 | 7282205 |
| 1733268600 | 98.71 | -0.19 | -0.19 | 99.0099 | 99.06 | 98.67 | 6682037 |
| 1733182200 | 98.9 | -0.3 | -0.30 | 99.39 | 99.6 | 98.58 | 18320211 |
| 1732917840 | 99.2 | 0.39 | 0.39 | 99.15 | 99.215 | 99.08 | 9494149 |
| 1732750200 | 98.81 | 0.27 | 0.27 | 98.8 | 98.9299 | 98.65 | 8735890 |
| 1732663800 | 98.54 | -0.15 | -0.15 | 98.49 | 98.54 | 98.3 | 10409337 |
| 1732577400 | 98.69 | 0.88 | 0.90 | 98.53 | 98.7 | 98.43 | 8499546 |
| 1732318200 | 97.81 | 0.07 | 0.07 | 97.87 | 97.92 | 97.72 | 4646085 |
| 1732231800 | 97.74 | -0.05 | -0.05 | 97.85 | 98.01 | 97.6701 | 5445607 |
| 1732145400 | 97.79 | -0.1 | -0.10 | 97.69 | 97.93 | 97.68 | 5349922 |
| 1732059000 | 97.89 | 0.14 | 0.14 | 97.95 | 98.045 | 97.87 | 4518825 |
| 1731972600 | 97.75 | 0.09 | 0.09 | 97.55 | 97.82 | 97.465 | 4766432 |
| 1731713400 | 97.66 | 0.01 | 0.01 | 97.44 | 97.88 | 97.26 | 10639169 |
| 1731627000 | 97.65 | -0.04 | -0.04 | 97.85 | 97.99 | 97.57 | 6760022 |
| 1731540600 | 97.69 | -0.02 | -0.02 | 98.17 | 98.17 | 97.57 | 14152283 |
| 1731454200 | 97.71 | -0.57 | -0.58 | 97.98 | 98.14 | 97.6501 | 15347567 |
| 1731367800 | 98.28 | -0.22 | -0.22 | 98.3 | 98.33 | 98.16 | 3973730 |
| 1731108600 | 98.5 | 0.17 | 0.17 | 98.48 | 98.715 | 98.3748 | 5680369 |
| 1731022200 | 98.33 | 0.74 | 0.76 | 97.9 | 98.54 | 97.9 | 14880278 |
| 1730935800 | 97.59 | -0.77 | -0.78 | 97.43 | 97.8199 | 97.355 | 8060172 |
| 1730849400 | 98.36 | 0.23 | 0.23 | 98.09 | 98.39 | 97.86 | 5976614 |
| 1730763000 | 98.13 | 0.41 | 0.42 | 98.25 | 98.375 | 97.953766 | 6023747 |
| 1730500200 | 97.72 | -0.7 | -0.71 | 98.29 | 98.38 | 97.6801 | 9477144 |
| 1730413800 | 98.42 | -0.02 | -0.02 | 98.32 | 98.5789 | 98.1501 | 11352291 |
| 1730327400 | 98.44 | -0.1 | -0.10 | 98.75 | 98.94 | 98.4 | 10188008 |
