Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.16 | -5.69593745637 | 143.26 | 151.8693 | 135.05 | 100162 | 143.20925998 | CS |
| 4 | -16.3523 | -10.7969968102 | 151.4523 | 164.8248 | 135.05 | 104515 | 150.92035056 | CS |
| 12 | 5.6 | 4.32432432432 | 129.5 | 164.8248 | 121.74 | 89378 | 141.1567202 | CS |
| 26 | 41.76 | 44.7396614528 | 93.34 | 164.8248 | 91.12 | 84503 | 124.10387336 | CS |
| 52 | 59.72 | 79.2252586893 | 75.38 | 164.8248 | 64 | 79076 | 102.67113764 | CS |
| 156 | 76.09 | 128.944246738 | 59.01 | 164.8248 | 38.17 | 130951 | 76.32456754 | CS |
| 260 | 120.35 | 815.93220339 | 14.75 | 164.8248 | 11.25 | 266548 | 58.74866049 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 135.1 | -2.29 | -1.67 | 137.269 | 138.44 | 131.54 | 61140 |
| 1741304100 | 137.38999 | -6.52 | -4.53 | 140.68 | 142.2041 | 136.35499 | 73818 |
| 1741217700 | 143.91 | 3.67 | 2.62 | 140.93 | 145.71 | 138.9732 | 117829 |
| 1741131300 | 140.24 | -5.62 | -3.85 | 143.61 | 145 | 135.1 | 107104 |
| 1741044900 | 145.86 | -1.21 | -0.82 | 148 | 151.8693 | 145.05699 | 95113 |
| 1740785700 | 147.07 | 2.33 | 1.61 | 143.26 | 147.66 | 143.2193 | 106948 |
| 1740699300 | 144.74 | -4.59 | -3.07 | 149.94 | 150.3 | 143.57749 | 91402 |
| 1740612900 | 149.33 | 3.92 | 2.70 | 146 | 149.96 | 145 | 95078 |
| 1740526500 | 145.41 | -0.42 | -0.29 | 145.83 | 147.6633 | 142.38999 | 52511 |
| 1740440100 | 145.83 | -0.28 | -0.19 | 148.4 | 149 | 143.51499 | 78577 |
| 1740180900 | 146.11 | -8.31 | -5.38 | 155 | 156 | 145.6001 | 98352 |
| 1740094500 | 154.41999 | -2.12 | -1.35 | 156.9 | 156.9 | 152.1244 | 74334 |
| 1740008100 | 156.54 | -0.01 | -0.01 | 154.69999 | 157.49 | 154.01 | 110247 |
| 1739921700 | 156.55 | -0.49 | -0.31 | 158.965 | 159.81 | 154.55 | 125423 |
| 1739576100 | 157.04 | -3.94 | -2.45 | 160.04159 | 161.01 | 156.2801 | 91021 |
| 1739489700 | 160.97999 | 6.7 | 4.34 | 155.1 | 160.99 | 155.0507 | 110912 |
| 1739403300 | 154.28 | 4.39 | 2.93 | 151.33 | 154.85 | 150.02 | 88900 |
| 1739316900 | 149.88999 | -9.46 | -5.94 | 158.72 | 160.7868 | 149.12 | 153688 |
| 1739230500 | 159.35 | 1.79 | 1.14 | 158.61 | 164.8248 | 158.06 | 141405 |
| 1738971300 | 157.56 | 7.95 | 5.31 | 151.4523 | 161.35 | 151.4523 | 173128 |
| 1738884900 | 149.61 | 2.91 | 1.98 | 146.75 | 150 | 146.24709 | 95789 |
| 1738798500 | 146.69999 | 3.61 | 2.52 | 143.09 | 146.9993 | 142.84719 | 75734 |
| 1738712100 | 143.09 | 2.21 | 1.57 | 141.5 | 143.45599 | 141.21 | 51230 |
| 1738625700 | 140.88 | 0.04 | 0.03 | 139.69999 | 142.5783 | 139.55 | 58393 |
| 1738366500 | 140.84 | -0.99 | -0.70 | 141.01 | 143.07499 | 140.445 | 113809 |
| 1738280100 | 141.83 | 2.3 | 1.65 | 140.15 | 142.0875 | 139.21 | 114367 |
| 1738193700 | 139.53 | 0.56 | 0.40 | 139.01 | 141 | 137.945 | 128982 |
| 1738107300 | 138.97 | 4.14 | 3.07 | 134.94999 | 139 | 134.88749 | 104439 |
| 1738020900 | 134.83 | -3.49 | -2.52 | 136.41 | 138.159 | 134.6 | 74074 |
| 1737761700 | 138.32 | 0 | 0.00 | 138.18 | 138.8 | 137.6732 | 42640 |
| 1737675300 | 138.32 | 0 | 0.00 | 138.32 | 138.32 | 138.32 | 0 |
| 1737588900 | 138.32 | 3.43 | 2.54 | 135.27 | 139.16 | 135.27 | 63944 |
| 1737502500 | 134.88999 | 0.26 | 0.19 | 133.495 | 137.1634 | 133.1197 | 126537 |
| 1737156900 | 134.63 | 0.6 | 0.45 | 134.27 | 136.07 | 133.2083 | 112664 |
| 1737070500 | 134.03 | 3.18 | 2.43 | 131.63999 | 134.53 | 130.7765 | 80213 |
| 1736984100 | 130.85 | 3.89 | 3.06 | 128.6 | 131.085 | 127.6412 | 65285 |
| 1736897700 | 126.96 | 2 | 1.60 | 125.8 | 127.9754 | 125.64 | 59979 |
| 1736811300 | 124.96 | -3.15 | -2.46 | 127.38 | 127.8288 | 121.74 | 90671 |
| 1736552100 | 128.11 | -5.09 | -3.82 | 131.47 | 132 | 128.11 | 117470 |
| 1736379300 | 133.19999 | 2.2 | 1.68 | 130.3 | 133.6 | 130 | 100159 |
| 1736292900 | 131 | -0.33 | -0.25 | 132.4 | 132.4 | 129.15719 | 94108 |
| 1736206500 | 131.33 | -2.77 | -2.07 | 134.82 | 135.22999 | 131.33 | 58197 |
| 1735947300 | 134.1 | 0.85 | 0.64 | 133.935 | 134.38 | 131.11 | 83168 |
| 1735860900 | 133.25 | 2.56 | 1.96 | 131 | 133.775 | 130.44999 | 75528 |
| 1735688100 | 130.69 | -0.28 | -0.21 | 130.88 | 132.1896 | 129.12 | 63631 |
| 1735601700 | 130.965 | 1.22 | 0.94 | 128.61 | 131.55 | 128.19999 | 62710 |
| 1735342500 | 129.74 | -2.7 | -2.04 | 133.3 | 134 | 129 | 63299 |
| 1735256100 | 132.44 | 1.61 | 1.23 | 130.83 | 132.8 | 129.8 | 83359 |
| 1735077840 | 130.83 | 1.91 | 1.48 | 129 | 131.9685 | 128.49959 | 110402 |
| 1734996900 | 128.91999 | 1.75 | 1.38 | 127.37 | 130 | 126.5 | 80906 |
| 1734737700 | 127.17 | -0.03 | -0.02 | 127.37 | 129.33 | 126 | 50418 |
| 1734651300 | 127.2 | 1.07 | 0.85 | 129 | 130.04 | 126.885 | 60527 |
| 1734564900 | 126.13 | -5.05 | -3.85 | 130.6028 | 132.3 | 125.51 | 80382 |
| 1734478500 | 131.18 | -2.37 | -1.77 | 132.2087 | 134 | 130.4322 | 88655 |
| 1734392100 | 133.55 | 1.4 | 1.06 | 131.28 | 133.63 | 130.03 | 78475 |
| 1734132900 | 132.15 | 2.67 | 2.06 | 129.5 | 132.15 | 129.5 | 30501 |
| 1734046500 | 129.47999 | -2.47 | -1.87 | 133.19 | 133.91999 | 128.55 | 57174 |
| 1733960100 | 131.94999 | 2.71 | 2.10 | 129.86 | 132.22 | 127.9709 | 98520 |
| 1733873700 | 129.24 | 2.79 | 2.21 | 127.0331 | 130.5 | 127.0331 | 62014 |
| 1733787300 | 126.45 | -0.06 | -0.05 | 128.22 | 131.1731 | 125.67 | 89382 |
