Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 1.79293191004 | 96.49 | 98.22 | 96.47 | 20503 | 97.24114827 | SP |
| 4 | 3.15 | 3.31334805932 | 95.07 | 98.22 | 94.38 | 32508 | 96.36210457 | SP |
| 12 | -2.49 | -2.47244563598 | 100.71 | 101.06 | 91.32 | 30528 | 95.51210702 | SP |
| 26 | 7.43 | 8.18372067408 | 90.79 | 101.06 | 89.34 | 25453 | 95.03906147 | SP |
| 52 | 16.81 | 20.6485689719 | 81.41 | 101.06 | 81.29 | 30292 | 89.15301733 | SP |
| 156 | 13.27 | 15.6209535021 | 84.95 | 101.06 | 73.4824 | 67669 | 84.17367071 | SP |
| 260 | 21.3 | 27.6911076443 | 76.92 | 101.06 | 47.2999 | 60659 | 78.81286519 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 98.22 | 0.53 | 0.54 | 97.67 | 98.2345 | 97.4775 | 15443 |
| 1739921400 | 97.69 | 0.56 | 0.58 | 96.95 | 97.7396 | 96.81 | 26002 |
| 1739575800 | 97.13 | -0.17 | -0.17 | 97.57 | 98.0045 | 97.08 | 17917 |
| 1739489400 | 97.3 | 0.58 | 0.60 | 96.76 | 97.355 | 96.58 | 17537 |
| 1739403000 | 96.72 | -0.41 | -0.42 | 96.49 | 96.87 | 96.47 | 20554 |
| 1739316600 | 97.13 | 0.84 | 0.87 | 96.19 | 97.15 | 95.9552 | 108027 |
| 1739230200 | 96.29 | 0.25 | 0.26 | 96.33 | 96.33 | 95.7641 | 39668 |
| 1738971000 | 96.04 | -0.43 | -0.45 | 96.68 | 96.68 | 95.99 | 31217 |
| 1738884600 | 96.47 | 0.12 | 0.12 | 97.12 | 97.12 | 96.23 | 23531 |
| 1738798200 | 96.35 | 0.47 | 0.49 | 96.09 | 96.365 | 95.9125 | 23857 |
| 1738711800 | 95.88 | -0.18 | -0.19 | 95.49 | 96.0285 | 95.18 | 26085 |
| 1738625400 | 96.06 | 0.04 | 0.04 | 95.08 | 96.26 | 95 | 82536 |
| 1738366200 | 96.02 | -0.49 | -0.51 | 96.6 | 96.725 | 95.8641 | 26791 |
| 1738279800 | 96.51 | 0.83 | 0.87 | 96.27 | 96.8943 | 96.14 | 20154 |
| 1738193400 | 95.68 | -0.07 | -0.07 | 95.71 | 96.29 | 95.54 | 27306 |
| 1738107000 | 95.75 | -1.22 | -1.26 | 96.63 | 96.8672 | 95.57 | 33108 |
| 1738020600 | 96.97 | 1.82 | 1.91 | 95.45 | 96.97 | 95.45 | 18864 |
| 1737761400 | 95.15 | 0.77 | 0.82 | 94.92 | 95.315 | 94.92 | 12954 |
| 1737675000 | 94.38 | 0 | 0.00 | 94.38 | 94.38 | 94.38 | 0 |
| 1737588600 | 94.38 | -1.11 | -1.16 | 95.07 | 95.07 | 94.38 | 29039 |
| 1737502200 | 95.49 | 0.65 | 0.69 | 95.22 | 95.7583 | 95.22 | 37651 |
| 1737156600 | 94.84 | 0.39 | 0.41 | 94.72 | 95.039 | 94.72 | 17195 |
| 1737070200 | 94.45 | 0.65 | 0.69 | 93.58 | 94.45 | 93.37 | 24229 |
| 1736983800 | 93.8 | 0.65 | 0.70 | 94.12 | 94.2299 | 93.57 | 60147 |
| 1736897400 | 93.15 | 0.74 | 0.80 | 92.56 | 93.15 | 92.413 | 19019 |
| 1736811000 | 92.41 | 0.86 | 0.94 | 91.51 | 92.41 | 91.3908 | 21638 |
| 1736551800 | 91.55 | -1.34 | -1.44 | 92.6 | 92.6 | 91.32 | 37757 |
| 1736379000 | 92.89 | -0.25 | -0.27 | 92.83 | 92.89 | 92.1901 | 19408 |
| 1736292600 | 93.14 | 0.02 | 0.02 | 93.36 | 93.81 | 92.92 | 28482 |
| 1736206200 | 93.12 | -0.65 | -0.69 | 94.01 | 94.03 | 93.03 | 35817 |
| 1735947000 | 93.77 | 0.5 | 0.54 | 93.67 | 93.8 | 93.1001 | 24647 |
| 1735860600 | 93.27 | -0.09 | -0.10 | 93.82 | 94.0208 | 92.9144 | 59424 |
| 1735687800 | 93.36 | 0.5 | 0.54 | 93.13 | 93.4735 | 92.8566 | 25069 |
| 1735601400 | 92.86 | -0.77 | -0.82 | 93.3 | 93.3 | 92.4181 | 41171 |
| 1735342200 | 93.63 | -0.38 | -0.40 | 93.76 | 94.3746 | 93.2804 | 41392 |
| 1735255800 | 94.01 | -0.27 | -0.29 | 93.63 | 94.18 | 93.63 | 60556 |
| 1735077840 | 94.28 | 0.45 | 0.48 | 93.79 | 94.32 | 93.6532 | 20399 |
| 1734996600 | 93.83 | 0.14 | 0.15 | 93.43 | 93.885 | 92.9658 | 24400 |
| 1734737400 | 93.69 | 1.03 | 1.11 | 92.58 | 94.16 | 92.58 | 37508 |
| 1734651000 | 92.6649 | -0.47 | -0.50 | 93.41 | 93.8749 | 92.6643 | 18346 |
| 1734564600 | 93.1331 | -2.35 | -2.47 | 95.32 | 95.4565 | 93.12 | 30649 |
| 1734478200 | 95.4871 | -0.23 | -0.24 | 95.25 | 95.73 | 95.16 | 19921 |
| 1734391800 | 95.7177 | -0.87 | -0.90 | 96.57 | 96.58 | 95.7 | 25287 |
| 1734132600 | 96.59 | -0.15 | -0.16 | 96.68 | 96.77 | 96.14 | 30285 |
| 1734046200 | 96.74 | -0.18 | -0.19 | 96.92 | 97.16 | 96.7 | 26566 |
| 1733959800 | 96.92 | -0.33 | -0.34 | 97.55 | 97.55 | 96.84 | 25338 |
| 1733873400 | 97.25 | -0.25 | -0.25 | 97.6 | 97.8964 | 96.9307 | 23182 |
| 1733787000 | 97.495 | -0.83 | -0.84 | 98.69 | 98.69 | 97.495 | 17371 |
| 1733527800 | 98.32 | -0.63 | -0.64 | 99.17 | 99.17 | 98.191 | 22613 |
| 1733441400 | 98.9495 | 0.33 | 0.33 | 98.83 | 99.3799 | 98.83 | 21451 |
| 1733355000 | 98.62 | -0.58 | -0.58 | 99.23 | 99.23 | 98.36 | 33938 |
| 1733268600 | 99.2 | -0.67 | -0.67 | 100.16 | 100.16 | 99.2 | 30402 |
| 1733182200 | 99.87 | -0.71 | -0.71 | 100.52 | 100.52 | 99.56 | 24499 |
| 1732917840 | 100.5817 | 0.11 | 0.10 | 100.63 | 100.84 | 100.3771 | 15252 |
| 1732750200 | 100.4765 | -0.01 | -0.01 | 100.71 | 101.06 | 100.47 | 31841 |
| 1732663800 | 100.4834 | 0.11 | 0.11 | 100.18 | 100.53 | 99.93 | 31048 |
| 1732577400 | 100.37 | 0.05 | 0.05 | 100.46 | 100.92 | 100.2893 | 19209 |
| 1732318200 | 100.3232 | 0.91 | 0.91 | 99.67 | 100.435 | 99.67 | 23565 |
| 1732231800 | 99.4177 | 1.41 | 1.44 | 98.3 | 99.5499 | 98.3 | 20807 |
| 1732145400 | 98.009 | 0.26 | 0.27 | 97.8 | 98.02 | 97.51 | 23055 |
