Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1514 | -1.83535232895 | 117.22 | 118.1 | 115 | 38854 | 116.75861962 | SP |
| 4 | -1.8214 | -1.55821712721 | 116.89 | 118.42 | 115 | 17131 | 117.05065911 | SP |
| 12 | -5.6614 | -4.68930671747 | 120.73 | 120.73 | 112.7 | 10480 | 116.74643266 | SP |
| 26 | -1.3814 | -1.18626019751 | 116.45 | 124.1001 | 112.7 | 9260 | 118.21645486 | SP |
| 52 | 7.6486 | 7.1202755539 | 107.42 | 124.1001 | 105.53 | 8645 | 114.56702414 | SP |
| 156 | 13.8486 | 13.6816834618 | 101.22 | 124.1001 | 84.87 | 14393 | 101.14947956 | SP |
| 260 | 41.2386 | 55.8561560341 | 73.83 | 124.1001 | 49.23 | 23473 | 84.71747038 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044600 | 116.6937 | -1.05 | -0.90 | 118.1 | 118.1 | 116.6937 | 814 |
| 1740785400 | 117.748 | 1.17 | 1.00 | 116.79 | 117.748 | 116.3901 | 24094 |
| 1740699000 | 116.581 | -0.66 | -0.56 | 117.26 | 117.5801 | 116.58 | 162160 |
| 1740612600 | 117.2414 | -0.4 | -0.34 | 117.88 | 118.03 | 116.93 | 3380 |
| 1740526200 | 117.6447 | 0.39 | 0.34 | 117.22 | 117.735 | 117.22 | 3821 |
| 1740439800 | 117.2511 | 0.16 | 0.14 | 117.54 | 117.54 | 117.06 | 3244 |
| 1740180600 | 117.0914 | -1.25 | -1.06 | 118.24 | 118.24 | 116.9664 | 2941 |
| 1740094200 | 118.34 | -0.05 | -0.05 | 118.02 | 118.34 | 117.7702 | 3780 |
| 1740007800 | 118.3934 | 0.3 | 0.26 | 117.89 | 118.3934 | 117.89 | 13031 |
| 1739921400 | 118.0888 | 0.39 | 0.34 | 117.8 | 118.0888 | 117.8 | 5066 |
| 1739575800 | 117.694 | -0.19 | -0.16 | 118.09 | 118.39 | 117.6362 | 3374 |
| 1739489400 | 117.882 | 1.18 | 1.01 | 117.05 | 117.882 | 116.96 | 3107 |
| 1739403000 | 116.704 | -0.92 | -0.78 | 116.38 | 116.97 | 116.38 | 5226 |
| 1739316600 | 117.6219 | 0.22 | 0.19 | 117.12 | 117.6219 | 117.08 | 6694 |
| 1739230200 | 117.3985 | 0.25 | 0.21 | 117.78 | 117.78 | 117.12 | 5739 |
| 1738971000 | 117.1534 | -0.66 | -0.56 | 118.05 | 118.05 | 117.1522 | 29552 |
| 1738884600 | 117.81 | -0.25 | -0.21 | 118.42 | 118.42 | 117.25 | 3880 |
| 1738798200 | 118.0632 | 0.77 | 0.65 | 117.65 | 118.1599 | 117.635 | 3126 |
| 1738711800 | 117.2973 | 0.06 | 0.05 | 116.89 | 117.47 | 116.67 | 42119 |
| 1738625400 | 117.2409 | -0.39 | -0.34 | 116.18 | 117.53 | 116.01 | 5795 |
| 1738366200 | 117.6352 | -1.02 | -0.86 | 118.59 | 118.786 | 117.6 | 4048 |
| 1738279800 | 118.6535 | 1.26 | 1.07 | 117.92 | 118.9174 | 117.92 | 2161 |
| 1738193400 | 117.3917 | -0.35 | -0.30 | 117.69 | 118.07 | 117.38 | 2794 |
| 1738107000 | 117.74 | -0.68 | -0.58 | 118.42 | 118.42 | 117.6671 | 4237 |
| 1738020600 | 118.4243 | -0.15 | -0.12 | 117.7 | 118.5253 | 117.7 | 7274 |
| 1737761400 | 118.5719 | 0.42 | 0.35 | 118.67 | 118.87 | 118.5111 | 3382 |
| 1737675000 | 118.1569 | 0 | 0.00 | 118.1569 | 118.1569 | 118.1569 | 0 |
| 1737588600 | 118.1569 | -0.64 | -0.54 | 119.08 | 119.08 | 118.1569 | 13237 |
| 1737502200 | 118.794 | 1.23 | 1.05 | 118.45 | 118.794 | 118.45 | 3049 |
| 1737156600 | 117.5615 | 0.44 | 0.38 | 117.51 | 117.88 | 117.51 | 6709 |
| 1737070200 | 117.12 | 1.07 | 0.92 | 116.17 | 117.15 | 116.17 | 13317 |
| 1736983800 | 116.0511 | 0.95 | 0.82 | 116.65 | 116.65 | 115.86 | 10473 |
| 1736897400 | 115.1024 | 1.06 | 0.93 | 114.64 | 115.22 | 114.3828 | 6496 |
| 1736811000 | 114.0377 | 0.96 | 0.85 | 112.7 | 114.0377 | 112.7 | 3705 |
| 1736551800 | 113.0773 | -1.53 | -1.34 | 113.8 | 113.971 | 112.9325 | 10782 |
| 1736379000 | 114.61 | 0.23 | 0.20 | 114.12 | 114.641 | 113.69 | 9225 |
| 1736292600 | 114.3836 | -0.25 | -0.21 | 114.82 | 115.15 | 113.9401 | 8288 |
| 1736206200 | 114.6294 | -0.41 | -0.36 | 115.61 | 115.9899 | 114.5901 | 5328 |
| 1735947000 | 115.0424 | 0.96 | 0.84 | 114.46 | 115.19 | 114.34 | 13199 |
| 1735860600 | 114.0794 | -0.03 | -0.03 | 115.02 | 115.02 | 113.7009 | 6401 |
| 1735687800 | 114.11 | 0.06 | 0.05 | 114.37 | 114.6038 | 113.83 | 4176 |
| 1735601400 | 114.0539 | -0.82 | -0.71 | 114.43 | 114.43 | 113.1501 | 8542 |
| 1735342200 | 114.8705 | -0.81 | -0.70 | 115.2 | 115.7499 | 114.37 | 5761 |
| 1735255800 | 115.685 | 0.26 | 0.22 | 115.21 | 115.77 | 115.21 | 8683 |
| 1735077840 | 115.4263 | -0.13 | -0.11 | 114.84 | 115.4263 | 114.6418 | 6428 |
| 1734996600 | 115.5518 | 0.26 | 0.23 | 115.18 | 115.5518 | 114.5188 | 5341 |
| 1734737400 | 115.29 | 1.16 | 1.02 | 113.76 | 115.89 | 113.76 | 6284 |
| 1734651000 | 114.1305 | -0.54 | -0.47 | 115.37 | 115.37 | 114.1305 | 5997 |
| 1734564600 | 114.674 | -3.12 | -2.65 | 117.78 | 117.78 | 114.56 | 6394 |
| 1734478200 | 117.7979 | -0.91 | -0.76 | 118.17 | 118.17 | 117.49 | 7408 |
| 1734391800 | 118.705 | -0.62 | -0.52 | 119.39 | 119.6271 | 118.705 | 10982 |
| 1734132600 | 119.3295 | -0.21 | -0.17 | 119.1988 | 119.6105 | 119.1988 | 3501 |
| 1734046200 | 119.5367 | -0.33 | -0.28 | 119.91 | 119.998 | 119.5367 | 4232 |
| 1733959800 | 119.8704 | 0.07 | 0.06 | 119.965 | 120.15 | 119.82 | 7293 |
| 1733873400 | 119.8 | -1.04 | -0.86 | 120.43 | 120.6859 | 119.74 | 7136 |
| 1733787000 | 120.841 | -0.66 | -0.54 | 121.97 | 121.97 | 120.841 | 8249 |
| 1733527800 | 121.5028 | -0.35 | -0.28 | 122.36 | 122.36 | 121.35 | 3481 |
| 1733441400 | 121.85 | -0.45 | -0.37 | 122.28 | 122.28 | 121.85 | 3626 |
| 1733355000 | 122.2985 | -0.39 | -0.32 | 122.77 | 122.77 | 122.0022 | 8331 |
