Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.43 | 1.83812405446 | 132.2 | 134.53 | 121.74 | 83126 | 128.82975642 | CS |
| 4 | 8.22 | 6.5026501068 | 126.41 | 135.23 | 121.74 | 80083 | 130.55286726 | CS |
| 12 | 27.8 | 26.0226528129 | 106.83 | 135.23 | 104.59 | 86797 | 121.54141224 | CS |
| 26 | 52.71 | 64.3432617187 | 81.92 | 135.23 | 75.11 | 84882 | 105.27831814 | CS |
| 52 | 54.32 | 67.6379031254 | 80.31 | 135.23 | 64 | 75774 | 92.84473411 | CS |
| 156 | 68.53 | 103.676248109 | 66.1 | 135.23 | 38.17 | 147444 | 72.5118427 | CS |
| 260 | 119.76 | 805.37995965 | 14.87 | 135.23 | 11.25 | 265873 | 57.65255698 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 132.19999 | 132.19999 | 128.11 | 119482 |
| 1736379300 | 133.19999 | 2.2 | 1.68 | 130.88 | 133.6 | 129.8433 | 100643 |
| 1736292900 | 131 | -0.33 | -0.25 | 132.19 | 132.63999 | 129.15719 | 95039 |
| 1736206500 | 131.33 | -2.77 | -2.07 | 134.75 | 135.22999 | 131.33 | 61890 |
| 1735947300 | 134.1 | 0.85 | 0.64 | 134 | 134.6655 | 131.11 | 85050 |
| 1735860900 | 133.25 | 2.56 | 1.96 | 131 | 133.775 | 130.44999 | 75545 |
| 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 | 127.2536 | 64414 |
| 1735342500 | 129.74 | -2.7 | -2.04 | 133 | 134 | 129 | 70159 |
| 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 | 83700 |
| 1734737700 | 127.17 | -0.03 | -0.02 | 126.41 | 129.33 | 126 | 51952 |
| 1734651300 | 127.2 | 1.07 | 0.85 | 127.31 | 130.04 | 126.5354 | 66987 |
| 1734564900 | 126.13 | -5.05 | -3.85 | 131.69999 | 132.3 | 125.51 | 80902 |
| 1734478500 | 131.18 | -2.37 | -1.77 | 132.96 | 134 | 130.4322 | 89199 |
| 1734392100 | 133.55 | 1.4 | 1.06 | 132.28 | 133.63 | 130.03 | 79236 |
| 1734132900 | 132.15 | 2.67 | 2.06 | 129.5 | 132.15 | 129.5 | 31004 |
| 1734046500 | 129.47999 | -2.47 | -1.87 | 132.05 | 133.91999 | 128.55 | 60050 |
| 1733960100 | 131.94999 | 2.71 | 2.10 | 130.29 | 132.22 | 127.9709 | 99514 |
| 1733873700 | 129.24 | 2.79 | 2.21 | 126.9 | 130.5 | 126.9 | 63176 |
| 1733787300 | 126.45 | -0.06 | -0.05 | 127.13 | 131.1731 | 125.67 | 93247 |
| 1733528100 | 126.51 | 0.03 | 0.02 | 126.48 | 127.3499 | 125.365 | 98770 |
| 1733441700 | 126.48 | 3.99 | 3.26 | 123 | 126.96 | 123 | 77151 |
| 1733355300 | 122.49 | 2.92 | 2.44 | 119.57 | 122.715 | 119.3956 | 58374 |
| 1733268900 | 119.57 | 0.1 | 0.08 | 119.47 | 120.55 | 118.1489 | 95636 |
| 1733182500 | 119.47 | 0.59 | 0.50 | 119.78 | 120 | 117.95 | 83980 |
| 1732917840 | 118.88 | 0.45 | 0.38 | 118.71 | 120.795 | 118.23 | 106203 |
| 1732750500 | 118.43 | 1.05 | 0.89 | 117.27 | 119.8 | 117.27 | 122135 |
| 1732664100 | 117.38 | -0.72 | -0.61 | 117.55 | 118.6492 | 116.0759 | 54445 |
| 1732577700 | 118.1 | 0.63 | 0.54 | 118.52 | 119 | 116.61 | 107788 |
| 1732318500 | 117.47 | 0.17 | 0.14 | 117.3 | 118.9962 | 116.6714 | 61547 |
| 1732232100 | 117.3 | -5.41 | -4.41 | 122.49 | 123.1735 | 117.095 | 158379 |
| 1732145700 | 122.71 | 5.71 | 4.88 | 117 | 122.71 | 116.9699 | 121052 |
| 1732059300 | 117 | 0.78 | 0.67 | 116.22 | 117.045 | 115.11 | 86772 |
| 1731972900 | 116.22 | -0.29 | -0.25 | 115.58 | 116.98 | 113.8049 | 79403 |
| 1731713700 | 116.51 | -0.07 | -0.06 | 116.74 | 116.95 | 114.57 | 88829 |
| 1731627300 | 116.58 | 1.97 | 1.72 | 115.23 | 116.9493 | 114.54 | 103691 |
| 1731540900 | 114.61 | 0.12 | 0.10 | 115.09 | 116.5 | 114.5383 | 96806 |
| 1731454500 | 114.49 | -1.37 | -1.18 | 116.41 | 116.41 | 113.81 | 99539 |
| 1731368100 | 115.86 | 3 | 2.66 | 113 | 115.975 | 113 | 96193 |
| 1731108900 | 112.86 | 2.32 | 2.10 | 110.54 | 114.4 | 110.3532 | 160672 |
| 1731022500 | 110.54 | 1.19 | 1.09 | 109.45 | 110.6 | 109.39 | 71593 |
| 1730936100 | 109.35 | 2 | 1.86 | 108.99 | 110.9 | 108.595 | 103043 |
| 1730849700 | 107.35 | 2.76 | 2.64 | 104.95 | 107.9748 | 104.95 | 81230 |
| 1730763300 | 104.59 | -1.87 | -1.76 | 106.4 | 107.075 | 104.59 | 33532 |
| 1730500500 | 106.46 | -1.94 | -1.79 | 109.35 | 109.35 | 106.19 | 41587 |
| 1730414100 | 108.4 | -2.67 | -2.40 | 110.68 | 111.28 | 108.3 | 123974 |
| 1730327700 | 111.07 | 0.82 | 0.74 | 110.16 | 111.91 | 109.5741 | 85399 |
| 1730241300 | 110.25 | -0.75 | -0.68 | 111.09 | 112.34 | 109.82 | 129327 |
| 1730154900 | 111 | -0.38 | -0.34 | 111.19 | 112.34 | 110.11 | 108643 |
| 1729895700 | 111.38 | 5.28 | 4.98 | 106.83 | 111.5864 | 106.45 | 125465 |
| 1729809300 | 106.1 | 0.33 | 0.31 | 105.77 | 106.8509 | 105.3 | 69670 |
| 1729722900 | 105.77 | -1.37 | -1.28 | 107.15 | 107.54 | 105.2 | 88423 |
| 1729636500 | 107.14 | 2.25 | 2.15 | 104.79 | 107.14 | 104.1359 | 63394 |
| 1729550100 | 104.89 | -0.34 | -0.32 | 104.63 | 105.5 | 103.9 | 53350 |
| 1729290900 | 105.23 | -0.14 | -0.13 | 105.5 | 108.14 | 103.9 | 148945 |
