Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.6279 | -8.06019254918 | 119.45 | 121.4045 | 104.65 | 1667 | 113.89729741 | SP |
| 4 | 0.8121 | 0.744977524998 | 109.01 | 125.86 | 102.455 | 1495 | 113.94240328 | SP |
| 12 | 6.8221 | 6.62339805825 | 103 | 125.86 | 99.918 | 1932 | 111.36744338 | SP |
| 26 | 47.1921 | 75.3506306882 | 62.63 | 125.86 | 60.65 | 1674 | 92.14170599 | SP |
| 52 | 58.9321 | 115.802908233 | 50.89 | 125.86 | 50.89 | 3501 | 77.63310438 | SP |
| 156 | 84.9321 | 341.229811169 | 24.89 | 125.86 | 19.7732 | 2451 | 62.33504261 | SP |
| 260 | 84.9321 | 341.229811169 | 24.89 | 125.86 | 19.7732 | 2451 | 62.33504261 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798200 | 110.3396 | -1.45 | -1.29 | 112.5 | 112.5 | 109.9 | 356 |
| 1738711800 | 111.7847 | -2.88 | -2.51 | 116.08 | 116.08 | 111.7847 | 3145 |
| 1738625400 | 114.6643 | 0.18 | 0.16 | 104.65 | 115 | 104.65 | 3386 |
| 1738366200 | 114.4824 | -5.03 | -4.21 | 119.22 | 119.22 | 114.4824 | 636 |
| 1738279800 | 119.515 | 1.14 | 0.97 | 119.45 | 121.4045 | 118.49 | 889 |
| 1738193400 | 118.3706 | 2.28 | 1.96 | 116.38 | 119.18 | 116.38 | 455 |
| 1738107000 | 116.095 | 1.96 | 1.72 | 116.39 | 117.2 | 115.55 | 1052 |
| 1738020600 | 114.1306 | -6.07 | -5.05 | 114.93 | 116.3308 | 114.1306 | 749 |
| 1737761400 | 120.1956 | 0.64 | 0.54 | 119.46 | 120.5 | 119.46 | 396 |
| 1737675000 | 119.5557 | 0 | 0.00 | 119.5557 | 119.5557 | 119.5557 | 0 |
| 1737588600 | 119.5557 | 0.44 | 0.37 | 119.28 | 119.5557 | 114.9301 | 1234 |
| 1737502200 | 119.1147 | 0.4 | 0.34 | 119.77 | 125.86 | 117.066 | 1802 |
| 1737156600 | 118.7136 | 4.22 | 3.69 | 117.09 | 121.99 | 115.9029 | 2332 |
| 1737070200 | 114.49 | 0.82 | 0.72 | 113.32 | 118.18 | 109.9 | 2076 |
| 1736983800 | 113.6711 | 3.79 | 3.45 | 112.5 | 113.6711 | 112.5 | 1376 |
| 1736897400 | 109.8834 | 4.14 | 3.92 | 108.91 | 109.8834 | 108.91 | 724 |
| 1736811000 | 105.74 | -3.09 | -2.83 | 103.72 | 106.1 | 102.455 | 1900 |
| 1736551800 | 108.8251 | 2.07 | 1.94 | 107.71 | 112 | 107.71 | 4895 |
| 1736379000 | 106.7562 | -3.05 | -2.78 | 108.67 | 108.67 | 106.7562 | 1403 |
| 1736292600 | 109.8099 | -6.29 | -5.42 | 116.1 | 116.1 | 109.78 | 5257 |
| 1736206200 | 116.1044 | 4.27 | 3.81 | 112.83 | 116.48 | 112.83 | 2361 |
| 1735947000 | 111.8382 | 1.22 | 1.11 | 110.64 | 112.77 | 110.64 | 1555 |
| 1735860600 | 110.6144 | 4.4 | 4.14 | 109.4 | 110.89 | 109.4 | 608 |
| 1735687800 | 106.2137 | -1.27 | -1.18 | 108.89 | 109.07 | 106.2137 | 918 |
| 1735601400 | 107.486 | 0.25 | 0.23 | 105.95 | 107.5094 | 104.05 | 2568 |
| 1735342200 | 107.2367 | -1.42 | -1.30 | 110.98 | 110.98 | 107.2367 | 236 |
| 1735255800 | 108.6534 | -3.47 | -3.10 | 108.76 | 109.48 | 108.6534 | 276 |
| 1735077840 | 112.1239 | 6.26 | 5.92 | 109.04 | 112.1239 | 109.04 | 511 |
| 1734996600 | 105.8606 | -4.13 | -3.75 | 108.33 | 108.33 | 105.81 | 1466 |
| 1734737400 | 109.99 | 0.11 | 0.10 | 113.18 | 113.18 | 107.82 | 1528 |
| 1734651000 | 109.883 | -5.18 | -4.50 | 116.66 | 116.66 | 109.12 | 2810 |
| 1734564600 | 115.0626 | -6.62 | -5.44 | 119.38 | 119.38 | 115.0626 | 2174 |
| 1734478200 | 121.6866 | 0.94 | 0.78 | 122.85 | 122.85 | 120.74 | 2254 |
| 1734391800 | 120.7417 | 5.08 | 4.39 | 118.54 | 122.52 | 118.54 | 3825 |
| 1734132600 | 115.6598 | 1.85 | 1.62 | 117.23 | 117.49 | 113.76 | 1740 |
| 1734046200 | 113.8119 | -1.55 | -1.35 | 115.68 | 116.2 | 113.8119 | 696 |
| 1733959800 | 115.3651 | 5.53 | 5.03 | 117.19 | 117.19 | 114.15 | 1474 |
| 1733873400 | 109.8361 | 0.05 | 0.05 | 111.93 | 111.93 | 108.18 | 746 |
| 1733787000 | 109.7866 | -5.62 | -4.87 | 115.42 | 115.42 | 109.7866 | 1518 |
| 1733527800 | 115.4108 | 2.58 | 2.29 | 113.48 | 115.83 | 112.9337 | 2378 |
| 1733441400 | 112.8307 | -0.11 | -0.09 | 113.15 | 118.19 | 112.6095 | 6113 |
| 1733355000 | 112.9379 | 3.9 | 3.58 | 109.46 | 112.95 | 108.74 | 580 |
| 1733268600 | 109.0356 | 0.18 | 0.17 | 107.06 | 109.107 | 107.06 | 735 |
| 1733182200 | 108.8524 | -1.95 | -1.76 | 110 | 110.34 | 108.8524 | 1890 |
| 1732917840 | 110.7999 | 0.89 | 0.81 | 110.74 | 113.3399 | 110.74 | 1787 |
| 1732750200 | 109.9092 | 5.98 | 5.76 | 107.05 | 109.9092 | 107.05 | 1471 |
| 1732663800 | 103.9281 | -3.81 | -3.54 | 105.44 | 106.08 | 103.9281 | 5139 |
| 1732577400 | 107.738 | -5.52 | -4.88 | 111.21 | 111.21 | 107.73 | 2569 |
| 1732318200 | 113.2597 | 1.44 | 1.29 | 112.48 | 113.35 | 111 | 5454 |
| 1732231800 | 111.8193 | 4.03 | 3.74 | 111.73 | 112.33 | 110.25 | 1941 |
| 1732145400 | 107.79 | 2.44 | 2.32 | 108.01 | 108.23 | 106.53 | 7408 |
| 1732059000 | 105.347 | 1.29 | 1.24 | 104.58 | 106.9186 | 104.03 | 3697 |
| 1731972600 | 104.0555 | 0.02 | 0.02 | 107.16 | 107.16 | 103.3 | 2272 |
| 1731713400 | 104.0365 | 4.12 | 4.12 | 101.57 | 104.0365 | 100.35 | 538 |
| 1731627000 | 99.918 | -2.41 | -2.35 | 101.78 | 103 | 99.918 | 1786 |
| 1731540600 | 102.3272 | 0.1 | 0.10 | 102.75 | 106.21 | 102.3272 | 3969 |
| 1731454200 | 102.2252 | 3.11 | 3.13 | 99.05 | 102.2252 | 97.42 | 1908 |
| 1731367800 | 99.1181 | 11.8 | 13.52 | 88.33 | 99.1181 | 88.33 | 6039 |
| 1731108600 | 87.317 | 0.06 | 0.07 | 89.88 | 89.88 | 86.59 | 6009 |
| 1731022200 | 87.2579 | 0.31 | 0.35 | 85.57 | 87.2579 | 85.57 | 3231 |
| 1730935800 | 86.9521 | 7.84 | 9.90 | 84.78 | 86.9521 | 84.78 | 1419 |
