Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.96 | -3.51281823827 | 112.73 | 116.36 | 102.9 | 1070541 | 108.36507308 | CS |
| 4 | 2.775 | 2.61804802113 | 105.995 | 116.36 | 101.455 | 855918 | 109.14241357 | CS |
| 12 | 17.205 | 18.7899306504 | 91.565 | 116.36 | 89.15 | 666053 | 104.80378226 | CS |
| 26 | 39.9 | 57.9352403078 | 68.87 | 116.36 | 68.22 | 593109 | 91.9384041 | CS |
| 52 | 53 | 95.0331719562 | 55.77 | 116.36 | 54.53 | 610802 | 75.6897697 | CS |
| 156 | 67.44 | 163.174449552 | 41.33 | 116.36 | 40.815 | 762041 | 58.59151 | CS |
| 260 | 72.18 | 197.267012845 | 36.59 | 116.36 | 30.74 | 605726 | 53.64027746 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738884900 | 108.77 | 1.99 | 1.86 | 107.59 | 110.08 | 107.55 | 545925 |
| 1738798500 | 106.78 | -0.86 | -0.80 | 107.3 | 107.87 | 105.81 | 871022 |
| 1738712100 | 107.64 | 0.94 | 0.88 | 107.33 | 109.33 | 106.19 | 1070348 |
| 1738625700 | 106.7 | -1.2 | -1.11 | 107.1378 | 107.78 | 105.3301 | 859553 |
| 1738366500 | 107.9 | -7.9 | -6.82 | 113.23 | 113.68 | 102.9 | 1947388 |
| 1738280100 | 115.8 | 3.42 | 3.04 | 112.73 | 116.36 | 111.5992 | 604392 |
| 1738193700 | 112.38 | 1.17 | 1.05 | 110.24 | 112.77 | 109.88 | 704873 |
| 1738107300 | 111.21 | 1.83 | 1.67 | 109.71 | 112.79 | 109.71 | 682279 |
| 1738020900 | 109.38 | 2.68 | 2.51 | 106.39 | 110.25 | 106.35 | 693568 |
| 1737761700 | 106.7 | -5.33 | -4.76 | 110 | 110.61 | 104.9001 | 916187 |
| 1737675300 | 112.03 | 0 | 0.00 | 112.03 | 112.03 | 112.03 | 0 |
| 1737588900 | 112.03 | -2.2 | -1.93 | 114.03 | 114.7 | 111.885 | 436044 |
| 1737502500 | 114.23 | 0.6 | 0.53 | 115.635 | 116.2597 | 111.81 | 545929 |
| 1737156900 | 113.63 | 1.72 | 1.54 | 112.17 | 114.4 | 111.9 | 583782 |
| 1737070500 | 111.91 | -0.6 | -0.53 | 112.04 | 113.7 | 111.03 | 654078 |
| 1736984100 | 112.51 | 2.54 | 2.31 | 111.27 | 113.25 | 108.8696 | 944746 |
| 1736897700 | 109.97 | 2.97 | 2.78 | 108.3 | 110.7 | 107.3401 | 854554 |
| 1736811300 | 107 | 5.07 | 4.97 | 102.42 | 107.6099 | 102.21 | 1168105 |
| 1736552100 | 101.93 | -2.8 | -2.67 | 105.995 | 106.452 | 101.455 | 1013765 |
| 1736379300 | 104.73 | 1.05 | 1.01 | 109.78 | 112.525 | 103.53 | 1806716 |
| 1736292900 | 103.68 | -1.07 | -1.02 | 105.46 | 106.125 | 103.53 | 950491 |
| 1736206500 | 104.75 | -2.79 | -2.59 | 107.54 | 108.16 | 103.6 | 585414 |
| 1735947300 | 107.54 | 1.91 | 1.81 | 105.39 | 107.7599 | 105.06 | 409374 |
| 1735860900 | 105.63 | 2.71 | 2.63 | 103.2 | 105.8 | 102.796 | 403823 |
| 1735688100 | 102.92 | 0.89 | 0.87 | 102.73 | 104.45 | 102.14 | 356709 |
| 1735601700 | 102.03 | 0.89 | 0.88 | 101.395 | 103.5899 | 101.395 | 443962 |
| 1735342500 | 101.14 | -0.93 | -0.91 | 101.53 | 101.84 | 98.71 | 408161 |
| 1735256100 | 102.07 | -0.68 | -0.66 | 102.75 | 102.78 | 100.92 | 603396 |
| 1735077840 | 102.75 | 2.16 | 2.15 | 100.26 | 102.79 | 100.24 | 205417 |
| 1734996900 | 100.59 | -2.3 | -2.24 | 102.98 | 103.06 | 98.45 | 637247 |
| 1734737700 | 102.89 | -1.48 | -1.42 | 103.785 | 105.3 | 102.29 | 1851817 |
| 1734651300 | 104.37 | 0.84 | 0.81 | 104.54 | 105.53 | 102.73 | 1045584 |
| 1734564900 | 103.53 | -3.13 | -2.93 | 105.99 | 107.63 | 103.17 | 592505 |
| 1734478500 | 106.66 | -5.58 | -4.97 | 111.4323 | 111.4323 | 106.0113 | 745233 |
| 1734392100 | 112.24 | 4.12 | 3.81 | 109.655 | 114.06 | 108.85 | 809032 |
| 1734132900 | 108.12 | 2.23 | 2.11 | 106.36 | 108.22 | 106.04 | 587933 |
| 1734046500 | 105.89 | 0.13 | 0.12 | 105.54 | 106.79 | 104.95 | 590703 |
| 1733960100 | 105.76 | 1.56 | 1.50 | 104.74 | 105.98 | 103.061 | 627167 |
| 1733873700 | 104.2 | 2.41 | 2.37 | 102.2377 | 105.285 | 101.45 | 558754 |
| 1733787300 | 101.79 | 2.57 | 2.59 | 100.055 | 101.9999 | 99.84 | 569665 |
| 1733528100 | 99.22 | 1.92 | 1.97 | 97.66 | 99.61 | 96.68 | 447271 |
| 1733441700 | 97.3 | 0.05 | 0.05 | 96.18 | 98.225 | 95.6 | 377968 |
| 1733355300 | 97.25 | -1.39 | -1.41 | 98.62 | 98.69 | 96.33 | 492860 |
| 1733268900 | 98.64 | 0.5 | 0.51 | 99.49 | 100.865 | 97.71 | 341217 |
| 1733182500 | 98.14 | 0.53 | 0.54 | 97.82 | 98.4999 | 96.64 | 432041 |
| 1732917840 | 97.61 | 0.46 | 0.47 | 98.04 | 98.9 | 97 | 172963 |
| 1732750500 | 97.15 | 0.53 | 0.55 | 97 | 98.48 | 96.8 | 339399 |
| 1732664100 | 96.62 | 0.13 | 0.13 | 95.675 | 97.56 | 95.635 | 492527 |
| 1732577700 | 96.49 | 0.53 | 0.55 | 98.02 | 99.625 | 95.865 | 695599 |
| 1732318500 | 95.96 | 0.18 | 0.19 | 96.2 | 96.63 | 95.05 | 372538 |
| 1732232100 | 95.78 | 1 | 1.06 | 94.95 | 96.5 | 94.07 | 259814 |
| 1732145700 | 94.78 | -0.36 | -0.38 | 94.675 | 96 | 94.2 | 375398 |
| 1732059300 | 95.14 | 1.17 | 1.25 | 93.9 | 96.0197 | 93.01 | 483927 |
| 1731972900 | 93.97 | 3.54 | 3.91 | 91.19 | 94.96 | 91.19 | 594157 |
| 1731713700 | 90.43 | -0.01 | -0.01 | 89.62 | 91.88 | 89.44 | 391975 |
| 1731627300 | 90.44 | -0.85 | -0.93 | 91.565 | 91.99 | 89.15 | 357485 |
| 1731540900 | 91.29 | -1.57 | -1.69 | 93 | 93.12 | 91.2 | 375173 |
| 1731454500 | 92.86 | 1.83 | 2.01 | 91.09 | 93.17 | 90.745 | 451736 |
| 1731368100 | 91.03 | 0.08 | 0.09 | 91.43 | 92.8 | 90.8201 | 338656 |
| 1731108900 | 90.95 | 1.58 | 1.77 | 89.5579 | 91.78 | 89.38 | 633626 |
| 1731022500 | 89.37 | -1.34 | -1.48 | 90.1 | 90.96 | 87.85 | 435786 |
