Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.86 | 1.44927536232 | 128.34 | 131.21 | 122.3203 | 2619926 | 127.70885853 | CS |
| 4 | 19.77 | 17.9027438196 | 110.43 | 131.21 | 99.32 | 4115753 | 115.29242624 | CS |
| 12 | 0.11 | 0.084556845261 | 130.09 | 143.34 | 99.32 | 3910906 | 118.66532821 | CS |
| 26 | 55.26 | 73.738991193 | 74.94 | 143.34 | 69.9 | 4093900 | 109.45001748 | CS |
| 52 | 55.26 | 73.738991193 | 74.94 | 143.34 | 69.9 | 4093900 | 109.45001748 | CS |
| 156 | 55.26 | 73.738991193 | 74.94 | 143.34 | 69.9 | 4093900 | 109.45001748 | CS |
| 260 | 0 | 0 | 0 | 130.95 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726180500 | 130.19 | 0.17 | 0.13 | 130.61 | 130.9899 | 129.37 | 2473948 |
| 1726094100 | 130.02 | 4.21 | 3.35 | 125.91 | 130.34 | 124.47 | 3044800 |
| 1726007700 | 125.81 | 1.2 | 0.96 | 124.21 | 126.88 | 122.73 | 2298485 |
| 1725921300 | 124.61 | 1.05 | 0.85 | 124.63 | 126.72 | 123.94 | 2009116 |
| 1725662100 | 123.56 | -2.79 | -2.21 | 126.07 | 126.41 | 122.3203 | 2342526 |
| 1725575700 | 126.35 | 0.93 | 0.74 | 125.04 | 128.15 | 124.68 | 2744925 |
| 1725489300 | 125.42 | 0.37 | 0.30 | 124.85 | 126.7 | 123.44 | 1816160 |
| 1725402900 | 125.05 | -3.66 | -2.84 | 128.04 | 129.32499 | 124.28 | 2686680 |
| 1725057300 | 128.71 | 2.18 | 1.72 | 127.74 | 129.75 | 126.74 | 3633033 |
| 1724970900 | 126.53 | -0.63 | -0.50 | 127.88 | 128.46 | 125.91 | 1763271 |
| 1724884500 | 127.16 | -1.32 | -1.03 | 128.24 | 128.5 | 126.04 | 1897993 |
| 1724798100 | 128.47999 | -0.14 | -0.11 | 127.6 | 129.51 | 127.13 | 2710181 |
| 1724711700 | 128.62 | -0.19 | -0.15 | 128.72 | 131.18 | 127.86 | 2360566 |
| 1724452500 | 128.81 | 0.01 | 0.01 | 129.38999 | 130.459 | 128.16999 | 1876897 |
| 1724366100 | 128.8 | -0.65 | -0.50 | 129.77 | 131.21 | 128.635 | 1993987 |
| 1724279700 | 129.44999 | 1.91 | 1.50 | 127.83 | 129.71 | 126.64 | 2154197 |
| 1724193300 | 127.54 | -2.02 | -1.56 | 128.41 | 129.31 | 125.29 | 5556438 |
| 1724106900 | 129.56 | 0.53 | 0.41 | 129.6 | 130.01 | 127.41 | 2247438 |
| 1723847700 | 129.03 | -1.26 | -0.97 | 129.65 | 130.58 | 127.17 | 4484698 |
| 1723761300 | 130.29 | 3.36 | 2.65 | 127.54 | 130.55 | 126.5 | 3437810 |
| 1723674900 | 126.93 | -1.01 | -0.79 | 128.19 | 128.75 | 124.9 | 3127455 |
| 1723588500 | 127.94 | 3.9 | 3.14 | 124.19 | 128.69 | 123.88 | 3697528 |
| 1723502100 | 124.04 | 0.23 | 0.19 | 123.53 | 124.57 | 121.44 | 2822881 |
| 1723242900 | 123.81 | -0.95 | -0.76 | 124.75 | 125.58 | 123.4 | 3907529 |
| 1723156500 | 124.76 | 3.27 | 2.69 | 122.11 | 125.9 | 121.18 | 5212141 |
| 1723070100 | 121.49 | -1.15 | -0.94 | 123.81 | 126.37 | 121.41 | 7085574 |
| 1722983700 | 122.64 | 1.34 | 1.10 | 122.49 | 124.78 | 120.91 | 6528690 |
| 1722897300 | 121.3 | 4.07 | 3.47 | 106.25 | 121.38 | 106.21 | 11552961 |
| 1722638100 | 117.23 | 9.03 | 8.35 | 116.66 | 119.59 | 113.61 | 12663757 |
| 1722551700 | 108.2 | -2.52 | -2.28 | 108.62 | 112.77 | 105.9055 | 7903963 |
| 1722465300 | 110.72 | 3.51 | 3.27 | 109.83 | 111.72 | 108.72 | 5076009 |
| 1722378900 | 107.21 | 1.22 | 1.15 | 106.59 | 108.315 | 105.45 | 4036011 |
| 1722292500 | 105.99 | 1.25 | 1.19 | 105.17 | 106.565 | 105.17 | 3032080 |
| 1722033300 | 104.74 | 3.96 | 3.93 | 104.09 | 106.65 | 102.81 | 4025833 |
| 1721946900 | 100.78 | -1.68 | -1.64 | 102.89 | 107.25 | 99.32 | 7356622 |
| 1721860500 | 102.46 | -3.3 | -3.12 | 104.52 | 105.13 | 101.91 | 3872319 |
| 1721774100 | 105.76 | 1.26 | 1.21 | 104.91 | 106.77 | 104.47 | 3192784 |
| 1721687700 | 104.5 | -1.6 | -1.51 | 106.58 | 107.71 | 104.355 | 3979753 |
| 1721428500 | 106.1 | 5.82 | 5.80 | 103.5 | 106.21 | 102.52 | 5782414 |
| 1721342100 | 100.28 | -2.88 | -2.79 | 103.06 | 104.33 | 99.89 | 6225132 |
| 1721255700 | 103.16 | -5.58 | -5.13 | 107.34 | 107.86 | 102.79 | 4118162 |
| 1721169300 | 108.74 | 3.09 | 2.92 | 107.48 | 109.62 | 106.98 | 4555726 |
| 1721082900 | 105.65 | 0.65 | 0.62 | 105.12 | 105.65 | 103.59 | 3661042 |
| 1720823700 | 105 | -0.42 | -0.40 | 106.12 | 106.71 | 104.77 | 3315694 |
| 1720737300 | 105.42 | -0.58 | -0.55 | 106.11 | 106.8499 | 104.25 | 2798143 |
| 1720650900 | 106 | -2.95 | -2.71 | 109.64 | 109.64 | 102.15 | 6413612 |
| 1720564500 | 108.95 | -0.09 | -0.08 | 109.79 | 112.17 | 107.95 | 3633625 |
| 1720478100 | 109.04 | -1.92 | -1.73 | 110.96 | 110.96 | 108.62 | 2636234 |
| 1720218900 | 110.96 | 3.34 | 3.10 | 107.37 | 111.31 | 106.26 | 2665198 |
| 1720040640 | 107.62 | 0.17 | 0.16 | 107.3 | 109.52 | 107.235 | 1628075 |
| 1719959700 | 107.45 | -1.06 | -0.98 | 108.29 | 108.29 | 105.9 | 3990641 |
| 1719873300 | 108.51 | -2.07 | -1.87 | 107.53 | 108.64 | 105.94 | 3759603 |
| 1719614100 | 110.58 | 0 | 0.00 | 110.58 | 110.58 | 110.58 | 0 |
| 1719527700 | 110.58 | -0.5 | -0.45 | 111.25 | 111.43 | 109.44 | 3655015 |
| 1719441300 | 111.08 | -1 | -0.89 | 111.16 | 113.03 | 110.17 | 2030798 |
| 1719354900 | 112.08 | 1.38 | 1.25 | 111.29 | 114.38 | 110.68 | 4279947 |
| 1719268500 | 110.7 | -3.18 | -2.79 | 113.13 | 114.03 | 110.06 | 4157071 |
| 1719009300 | 113.88 | 3.67 | 3.33 | 110.43 | 114.305 | 109.72 | 7914497 |
| 1718922900 | 110.21 | -2.7 | -2.39 | 113.34 | 114.44 | 109.65 | 3225189 |
| 1718750100 | 112.91 | 0.22 | 0.20 | 113 | 114.18 | 111.87 | 3191083 |
| 1718663700 | 112.69 | 0.64 | 0.57 | 111.35 | 112.97 | 110.15 | 2683818 |
| 1718404500 | 112.05 | -1.72 | -1.51 | 112.8 | 113.01 | 110.71 | 1803697 |
| 1718318100 | 113.77 | -1.28 | -1.11 | 115.45 | 115.54 | 113.01 | 2850496 |
