Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.44 | -1.2905538627 | 111.58 | 111.66 | 108.57 | 500232 | 110.57600291 | SP |
| 4 | 0.64 | 0.584474885845 | 109.5 | 113.0011 | 106.71 | 412768 | 110.61980548 | SP |
| 12 | 5.02 | 4.77549467275 | 105.12 | 113.0011 | 103.68 | 461282 | 109.1983389 | SP |
| 26 | 1.83 | 1.68959468193 | 108.31 | 117.8 | 85.3 | 790961 | 105.83692718 | SP |
| 52 | 21.18 | 23.8084532374 | 88.96 | 117.8 | 85.3 | 844591 | 103.99774902 | SP |
| 156 | 47.99 | 77.2164119067 | 62.15 | 117.8 | 57.14 | 641249 | 87.04660334 | SP |
| 260 | 54.78 | 98.9523121387 | 55.36 | 117.8 | 34.5 | 628506 | 73.36553515 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651000 | 110.88 | 2.09 | 1.92 | 111.42 | 111.66 | 110.6 | 752409 |
| 1734564600 | 108.79 | -1.31 | -1.19 | 110.63 | 110.8799 | 108.57 | 540283 |
| 1734478200 | 110.1 | -1.07 | -0.96 | 110.06 | 110.39 | 109.9 | 145361 |
| 1734391800 | 111.17 | -0.31 | -0.28 | 111.05 | 111.48 | 110.94 | 524285 |
| 1734132600 | 111.48 | -0.42 | -0.38 | 111.58 | 111.59 | 111.034 | 546888 |
| 1734046200 | 111.9 | -0.94 | -0.83 | 111.69 | 112.09 | 111.58 | 447873 |
| 1733959800 | 112.84 | 1.74 | 1.57 | 112.19 | 113.0011 | 112.1 | 388062 |
| 1733873400 | 111.1 | 0.08 | 0.07 | 111.2 | 111.4278 | 110.88 | 355797 |
| 1733787000 | 111.02 | 0.09 | 0.08 | 111.4 | 111.58 | 110.85 | 793668 |
| 1733527800 | 110.93 | -0.21 | -0.19 | 110.73 | 111.08 | 110.6489 | 213083 |
| 1733441400 | 111.14 | -0.1 | -0.09 | 111.4 | 111.67 | 110.95 | 195666 |
| 1733355000 | 111.24 | -0.25 | -0.22 | 111.75 | 111.93 | 110.87 | 194583 |
| 1733268600 | 111.49 | 1.44 | 1.31 | 110.92 | 111.57 | 110.55 | 455375 |
| 1733182200 | 110.05 | 1.28 | 1.18 | 109.98 | 110.185 | 109.54 | 340182 |
| 1732917840 | 108.77 | 1.76 | 1.64 | 108.15 | 108.809 | 107.9601 | 105076 |
| 1732750200 | 107.01 | -2.17 | -1.99 | 107.58 | 107.89 | 106.71 | 246444 |
| 1732663800 | 109.18 | -1.14 | -1.03 | 109.17 | 109.24 | 108.735 | 667695 |
| 1732577400 | 110.32 | -0.13 | -0.12 | 109.89 | 110.5199 | 109.7 | 588325 |
| 1732318200 | 110.45 | 1.31 | 1.20 | 109.5 | 110.49 | 109.5 | 397591 |
| 1732231800 | 109.14 | -0.16 | -0.15 | 109.09 | 109.5 | 108.41 | 500026 |
| 1732145400 | 109.3 | -0.17 | -0.16 | 109.32 | 109.47 | 108.56 | 368810 |
| 1732059000 | 109.47 | -0.24 | -0.22 | 108.77 | 109.67 | 108.55 | 559512 |
| 1731972600 | 109.71 | 0.91 | 0.84 | 109.11 | 110.1 | 109.07 | 890014 |
| 1731713400 | 108.8 | -1.85 | -1.67 | 109.29 | 109.71 | 108.34 | 1148010 |
| 1731627000 | 110.65 | 0.89 | 0.81 | 110.3 | 110.7123 | 110.07 | 595861 |
| 1731540600 | 109.76 | -0.05 | -0.05 | 109.32 | 109.92 | 109.01 | 434592 |
| 1731454200 | 109.81 | -1.21 | -1.09 | 110.87 | 110.94 | 109.57 | 273558 |
| 1731367800 | 111.02 | 1.44 | 1.31 | 110.67 | 111.44 | 110.67 | 320774 |
| 1731108600 | 109.58 | -1.8 | -1.62 | 109.83 | 110.07 | 109.43 | 452725 |
| 1731022200 | 111.38 | -0.16 | -0.14 | 111.47 | 111.68 | 110.945 | 550961 |
| 1730935800 | 111.54 | 2.55 | 2.34 | 110.96 | 111.62 | 109.9 | 1163121 |
| 1730849400 | 108.99 | 1.29 | 1.20 | 107.94 | 109.14 | 107.85 | 171818 |
| 1730763000 | 107.7 | -0.48 | -0.44 | 107.75 | 108.53 | 107.6 | 481154 |
| 1730500200 | 108.18 | 0.61 | 0.57 | 107.4 | 108.53 | 107.34 | 1108879 |
| 1730413800 | 107.57 | -1.15 | -1.06 | 108.42 | 108.42 | 107.05 | 464055 |
| 1730327400 | 108.72 | -0.08 | -0.07 | 108.97 | 109.215 | 108.55 | 369795 |
| 1730241000 | 108.8 | 0.98 | 0.91 | 108.8 | 109 | 108.44 | 243369 |
| 1730154600 | 107.82 | 1.53 | 1.44 | 107.05 | 107.99 | 106.91 | 448893 |
| 1729895400 | 106.29 | 0.29 | 0.27 | 106.37 | 106.73 | 105.92 | 214882 |
| 1729809000 | 106 | 0.21 | 0.20 | 106.02 | 106.2916 | 105.6699 | 189145 |
| 1729722600 | 105.79 | -0.92 | -0.86 | 106 | 106.4052 | 105.5 | 207191 |
| 1729636200 | 106.71 | -0.93 | -0.86 | 106.5 | 106.76 | 106.35 | 219826 |
| 1729549800 | 107.64 | -1.18 | -1.08 | 107.85 | 108.03 | 107.06 | 245191 |
| 1729290600 | 108.82 | 0.08 | 0.07 | 108.79 | 108.868 | 108.46 | 349893 |
| 1729204200 | 108.74 | -0.03 | -0.03 | 109.09 | 109.1 | 108.5 | 308436 |
| 1729117800 | 108.77 | 1.02 | 0.95 | 108.18 | 108.9638 | 107.94 | 262939 |
| 1729031400 | 107.75 | -2.41 | -2.19 | 108.91 | 108.95 | 107.56 | 571328 |
| 1728945000 | 110.16 | 0.42 | 0.38 | 109.96 | 110.37 | 109.96 | 518122 |
| 1728685800 | 109.74 | 0.92 | 0.85 | 108.96 | 109.91 | 108.96 | 373694 |
| 1728599400 | 108.82 | -0.35 | -0.32 | 108.32 | 108.93 | 107.85 | 384489 |
| 1728513000 | 109.17 | 0.04 | 0.04 | 108.33 | 109.34 | 108.18 | 161486 |
| 1728426600 | 109.13 | 0.1 | 0.09 | 109.01 | 109.3799 | 108.97 | 378610 |
| 1728340200 | 109.03 | -1.65 | -1.49 | 109.08 | 109.445 | 108.59 | 499809 |
| 1728081000 | 110.68 | 3.1 | 2.88 | 109.81 | 110.725 | 109.81 | 490081 |
| 1727994600 | 107.58 | -0.21 | -0.19 | 106.88 | 107.7199 | 106.64 | 271845 |
| 1727908200 | 107.79 | 1.54 | 1.45 | 106.92 | 107.89 | 106.67 | 1175110 |
| 1727821800 | 106.25 | 0.25 | 0.24 | 107.06 | 107.33 | 105.38 | 406696 |
| 1727735400 | 106 | 2.05 | 1.97 | 105.78 | 106.2 | 105.35 | 694814 |
| 1727476200 | 103.95 | -4.62 | -4.26 | 105.12 | 106.19 | 103.68 | 1037074 |
| 1727389800 | 108.57 | 3.15 | 2.99 | 108.14 | 108.73 | 107.92 | 1117378 |
| 1727303400 | 105.42 | 0.68 | 0.65 | 105.12 | 105.5329 | 105.06 | 733044 |
| 1727217000 | 104.74 | -0.96 | -0.91 | 105.28 | 105.6 | 104.45 | 309355 |
| 1727130600 | 105.7 | 0.45 | 0.43 | 105.69 | 106.28 | 105.38 | 559925 |
| 1726871400 | 105.25 | 1.22 | 1.17 | 105.7 | 105.74 | 104.81 | 695743 |
