Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.0013 | -9.09245401776 | 142.99 | 143.53 | 129.9101 | 39695 | 138.17746211 | SP |
| 4 | 4.2087 | 3.34608045794 | 125.78 | 143.53 | 124.07 | 35675 | 134.9297985 | SP |
| 12 | 1.3587 | 1.05628546995 | 128.63 | 143.53 | 118.01 | 25180 | 129.80161176 | SP |
| 26 | 26.1087 | 25.1335194455 | 103.88 | 143.53 | 98.42 | 20361 | 121.75336791 | SP |
| 52 | 30.0687 | 30.0927742194 | 99.92 | 143.53 | 88.74 | 18640 | 112.04857538 | SP |
| 156 | 33.9587 | 35.3625950224 | 96.03 | 143.53 | 75.74 | 36187 | 93.69787827 | SP |
| 260 | 46.2187 | 55.1733317417 | 83.77 | 143.53 | 53.1 | 61485 | 100.59058625 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 129.9887 | -6.28 | -4.61 | 136.51 | 136.565 | 129.9101 | 26113 |
| 1740094200 | 136.2723 | -4.47 | -3.17 | 139.34 | 139.34 | 134.01 | 55310 |
| 1740007800 | 140.74 | -2.79 | -1.94 | 143.37 | 143.37 | 140.41 | 33994 |
| 1739921400 | 143.53 | 1.28 | 0.90 | 142.99 | 143.53 | 142.09 | 43362 |
| 1739575800 | 142.25 | 2.26 | 1.61 | 139.97 | 142.33 | 138.94 | 21897 |
| 1739489400 | 139.99 | 4.46 | 3.29 | 139.63999 | 140.38 | 137.38999 | 37293 |
| 1739403000 | 135.5312 | 0.56 | 0.42 | 133.24 | 135.91999 | 133.24 | 17446 |
| 1739316600 | 134.97 | -2.47 | -1.80 | 136.52 | 136.52 | 134.72999 | 29694 |
| 1739230200 | 137.44 | 1.81 | 1.33 | 137.37 | 137.7948 | 136.41999 | 24942 |
| 1738971000 | 135.63 | -0.19 | -0.14 | 136.66999 | 137.96799 | 135.63 | 28375 |
| 1738884600 | 135.82 | 0.63 | 0.47 | 134.76 | 135.82 | 134.22 | 17799 |
| 1738798200 | 135.19 | 1.18 | 0.88 | 134 | 135.19 | 133.43 | 105645 |
| 1738711800 | 134.01 | 3.5 | 2.68 | 132.86 | 134.31 | 132.65 | 42053 |
| 1738625400 | 130.51 | -0.91 | -0.69 | 127.04 | 130.9427 | 127.04 | 34879 |
| 1738366200 | 131.41999 | -0.63 | -0.48 | 132.56 | 133.55 | 131.126 | 74870 |
| 1738279800 | 132.0541 | 2.47 | 1.91 | 131.02 | 132.59 | 131.02 | 18078 |
| 1738193400 | 129.5805 | 0.39 | 0.30 | 129.37 | 130.3691 | 128.5 | 21117 |
| 1738107000 | 129.19 | 3.62 | 2.88 | 126.46 | 129.6119 | 124.94 | 21111 |
| 1738020600 | 125.57 | -6.47 | -4.90 | 125.78 | 127.37 | 124.07 | 28521 |
| 1737761400 | 132.04 | 0.78 | 0.59 | 132.6 | 133.0411 | 131.58 | 18655 |
| 1737675000 | 131.26 | 0 | 0.00 | 131.26 | 131.26 | 131.26 | 0 |
| 1737588600 | 131.26 | 1.68 | 1.30 | 130.71 | 131.41999 | 130.52 | 11678 |
| 1737502200 | 129.58 | 2.02 | 1.58 | 129.32 | 130.15 | 127.48 | 38456 |
| 1737156600 | 127.56 | 1.31 | 1.04 | 127.28 | 128.1 | 127.2545 | 14554 |
| 1737070200 | 126.25 | 1.72 | 1.38 | 125.11 | 126.91 | 125.11 | 13930 |
| 1736983800 | 124.53 | 3.15 | 2.60 | 124.3 | 125.15 | 123.72 | 17071 |
| 1736897400 | 121.3791 | 2.02 | 1.69 | 121.15 | 122.57 | 120.85 | 16843 |
| 1736811000 | 119.36 | -1.46 | -1.21 | 118.58 | 119.37 | 118.01 | 12072 |
| 1736551800 | 120.82 | -0.89 | -0.73 | 120.39 | 121.32 | 118.92 | 17237 |
| 1736379000 | 121.71 | -0.24 | -0.20 | 121.38 | 122.205 | 120.1218 | 13438 |
| 1736292600 | 121.95 | -3.18 | -2.54 | 125.12 | 125.12 | 120.82 | 20709 |
| 1736206200 | 125.13 | 0.34 | 0.27 | 126.46 | 126.46 | 124.8181 | 11212 |
| 1735947000 | 124.79 | 3.56 | 2.94 | 122.15 | 124.81 | 122.15 | 10313 |
| 1735860600 | 121.23 | 1.72 | 1.44 | 120.76 | 121.69 | 119.31 | 12741 |
| 1735687800 | 119.51 | -1.16 | -0.96 | 121.23 | 121.49 | 119.365 | 14780 |
| 1735601400 | 120.67 | -1.38 | -1.13 | 120 | 121.78 | 119.39 | 10102 |
| 1735342200 | 122.05 | -2.45 | -1.97 | 123.93 | 123.93 | 121.43 | 14946 |
| 1735255800 | 124.5 | 0.17 | 0.14 | 123.75 | 124.745 | 123.54 | 8941 |
| 1735077840 | 124.33 | 1.23 | 1.00 | 123.25 | 124.33 | 123.25 | 6586 |
| 1734996600 | 123.1 | -0.23 | -0.19 | 123.12 | 123.2 | 121.62 | 12109 |
| 1734737400 | 123.33 | 3.52 | 2.94 | 118.33 | 123.47 | 118.33 | 25485 |
| 1734651000 | 119.81 | 0.94 | 0.79 | 120.29 | 121.44 | 119.29 | 54445 |
| 1734564600 | 118.87 | -6.07 | -4.86 | 124.86 | 125.23 | 118.1 | 35145 |
| 1734478200 | 124.94 | -1.68 | -1.33 | 125.38 | 125.38 | 124.233 | 38763 |
| 1734391800 | 126.62 | 1.98 | 1.59 | 124.73 | 126.73 | 124.73 | 18092 |
| 1734132600 | 124.64 | -0.67 | -0.53 | 125.32 | 125.61 | 124.15 | 41319 |
| 1734046200 | 125.31 | -1.07 | -0.85 | 125.68 | 126.64 | 125.02 | 16204 |
| 1733959800 | 126.38 | 2.12 | 1.71 | 125.86 | 126.74 | 124.54 | 11578 |
| 1733873400 | 124.26 | -3.07 | -2.41 | 126.76 | 127.37 | 124.14 | 32022 |
| 1733787000 | 127.33 | -4.57 | -3.46 | 131.94 | 131.94 | 127.22 | 20914 |
| 1733527800 | 131.9 | 1.2 | 0.92 | 131.16999 | 132 | 131.04 | 10104 |
| 1733441400 | 130.69999 | 0.13 | 0.10 | 130.57 | 131.9496 | 130.56 | 18780 |
| 1733355000 | 130.57 | 1.5 | 1.16 | 130.19 | 130.834 | 129.5089 | 19495 |
| 1733268600 | 129.07 | 1.49 | 1.17 | 127.52 | 129.21 | 127.52 | 8018 |
| 1733182200 | 127.58 | -0.91 | -0.71 | 128.63 | 128.97999 | 127.58 | 37060 |
| 1732917840 | 128.49 | 0.71 | 0.56 | 128.38 | 128.83009 | 128.27 | 5027 |
| 1732750200 | 127.78 | -0.84 | -0.65 | 128.8 | 128.8 | 126.39 | 11018 |
| 1732663800 | 128.62 | 0.39 | 0.30 | 128.3 | 128.93 | 128.04 | 18844 |
| 1732577400 | 128.22999 | -0.24 | -0.19 | 130.47 | 130.47 | 127.905 | 14501 |
