Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.65 | -2.45143385754 | 108.1 | 109.53 | 104.54 | 823619 | 106.22401212 | CS |
| 4 | -0.59 | -0.556393813655 | 106.04 | 111.88 | 104.54 | 1000476 | 107.94120844 | CS |
| 12 | -4.94 | -4.47504302926 | 110.39 | 118.56 | 104.54 | 903764 | 110.13327878 | CS |
| 26 | 14.44 | 15.866388309 | 91.01 | 118.56 | 84.75 | 854956 | 104.65075968 | CS |
| 52 | 15.57 | 17.3230974633 | 89.88 | 118.56 | 82.23 | 815879 | 97.81965718 | CS |
| 156 | 37.92 | 56.1528209685 | 67.53 | 118.56 | 60.74 | 791514 | 86.27979208 | CS |
| 260 | 56.45 | 115.204081633 | 49 | 118.56 | 21.76 | 977907 | 66.82052704 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 105.44 | -0.11 | -0.10 | 106.11 | 107.32 | 104.68 | 1360100 |
| 1738280400 | 105.55 | 0.95 | 0.91 | 105.22 | 106.315 | 104.59 | 852416 |
| 1738194000 | 104.6 | -0.82 | -0.78 | 105.96 | 107.73 | 104.54 | 795252 |
| 1738107600 | 105.42 | -1.27 | -1.19 | 107.36 | 107.46 | 104.77 | 880988 |
| 1738021200 | 106.69 | -2.46 | -2.25 | 107.73 | 109.01 | 105.31 | 842237 |
| 1737762000 | 109.15 | -1.45 | -1.31 | 108.1 | 109.53 | 107.95 | 745976 |
| 1737675600 | 110.6 | 0 | 0.00 | 110.6 | 110.6 | 110.6 | 0 |
| 1737589200 | 110.6 | -0.45 | -0.41 | 111.38 | 111.59 | 110.15 | 623725 |
| 1737502800 | 111.05 | 2.12 | 1.95 | 110.29 | 111.88 | 109.47 | 828188 |
| 1737157200 | 108.93 | 1.08 | 1.00 | 108.3 | 109.13 | 107.53 | 3398390 |
| 1737070800 | 107.85 | -1.4 | -1.28 | 109.26 | 109.5 | 106.22 | 1122239 |
| 1736984400 | 109.25 | -0.64 | -0.58 | 110.22 | 111.25 | 108.94 | 924590 |
| 1736898000 | 109.89 | 1.42 | 1.31 | 109 | 110.475 | 108.61 | 987881 |
| 1736811600 | 108.47 | 2.6 | 2.46 | 105.63 | 108.7 | 105.52 | 1233841 |
| 1736552400 | 105.87 | -1.45 | -1.35 | 107.54 | 108.0899 | 105.04 | 1290532 |
| 1736379600 | 107.32 | 0.18 | 0.17 | 106.27 | 107.33 | 105.6 | 967848 |
| 1736293200 | 107.14 | -0.1 | -0.09 | 107.38 | 107.865 | 105.9001 | 585609 |
| 1736206800 | 107.24 | -0.51 | -0.47 | 107.62 | 108.62 | 106.91 | 590023 |
| 1735947600 | 107.75 | 1.45 | 1.36 | 106.12 | 108.015 | 105.83 | 419576 |
| 1735861200 | 106.3 | -0.52 | -0.49 | 107.07 | 107.84 | 105.62 | 686881 |
| 1735688400 | 106.82 | -0.23 | -0.21 | 107.43 | 107.745 | 106.51 | 384930 |
| 1735602000 | 107.05 | -0.63 | -0.59 | 107.45 | 107.735 | 105.84 | 444208 |
| 1735342800 | 107.68 | -0.91 | -0.84 | 107.88 | 108.89 | 106.995 | 240753 |
| 1735256400 | 108.59 | 0.18 | 0.17 | 107.67 | 108.8985 | 107.67 | 303255 |
| 1735077840 | 108.41 | 0.49 | 0.45 | 107.89 | 108.47 | 107.21 | 136439 |
| 1734997200 | 107.92 | -0.07 | -0.06 | 107.18 | 108.01 | 106.49 | 476546 |
| 1734738000 | 107.99 | 0.95 | 0.89 | 106.47 | 108.85 | 106.47 | 2456709 |
| 1734651600 | 107.04 | 0.11 | 0.10 | 106.7 | 109.0299 | 106.7 | 702652 |
| 1734565200 | 106.93 | -3.47 | -3.14 | 111 | 111.1 | 106.8 | 809369 |
| 1734478800 | 110.4 | -0.29 | -0.26 | 110.19 | 111.035 | 109.07 | 851134 |
| 1734392400 | 110.69 | -0.82 | -0.74 | 111.14 | 112.26 | 110.39 | 963701 |
| 1734133200 | 111.51 | -0.52 | -0.46 | 111.62 | 112.27 | 111.26 | 782823 |
| 1734046800 | 112.03 | -0.74 | -0.66 | 112.73 | 112.86 | 111.42 | 630645 |
| 1733960400 | 112.77 | 0.3 | 0.27 | 113.75 | 113.82 | 112.43 | 731263 |
| 1733874000 | 112.47 | -0.04 | -0.04 | 112.52 | 113.3 | 110.87 | 663722 |
| 1733787600 | 112.51 | -1.24 | -1.09 | 113.75 | 114.48 | 112.25 | 606985 |
| 1733528400 | 113.75 | -0.47 | -0.41 | 114.73 | 114.73 | 113.39 | 396782 |
| 1733442000 | 114.22 | -0.71 | -0.62 | 115.15 | 115.15 | 113.75 | 650643 |
| 1733355600 | 114.93 | 0.27 | 0.24 | 114.51 | 114.99 | 113.9687 | 659857 |
| 1733269200 | 114.66 | -1.28 | -1.10 | 115 | 115.44 | 113.8 | 1017747 |
| 1733182800 | 115.94 | -1.03 | -0.88 | 116.83 | 116.83 | 115.21 | 883400 |
| 1732917840 | 116.97 | 0.23 | 0.20 | 117 | 117.665 | 116.31 | 422323 |
| 1732750800 | 116.74 | 0 | 0.00 | 117.46 | 118.56 | 115.465 | 1268474 |
| 1732664400 | 116.74 | -0.15 | -0.13 | 116.95 | 117.63 | 115.82 | 716220 |
| 1732578000 | 116.89 | 0.58 | 0.50 | 117.47 | 118.12 | 116.245 | 1389996 |
| 1732318800 | 116.31 | 3.75 | 3.33 | 113.78 | 116.76 | 113.2 | 1580383 |
| 1732232400 | 112.56 | 3.09 | 2.82 | 110 | 113.16 | 109.705 | 1159544 |
| 1732146000 | 109.47 | 0.64 | 0.59 | 109.49 | 110.18 | 107.39 | 717319 |
| 1732059600 | 108.83 | -0.3 | -0.27 | 106.77 | 109.56 | 106.77 | 1233545 |
| 1731973200 | 109.13 | 2.2 | 2.06 | 107 | 109.67 | 107 | 1681181 |
| 1731714000 | 106.93 | -0.27 | -0.25 | 107.2 | 107.25 | 105.76 | 1009099 |
| 1731627600 | 107.2 | -5.31 | -4.72 | 111.92 | 112.02 | 106.68 | 1817294 |
| 1731541200 | 112.51 | 0.35 | 0.31 | 112.04 | 114.87 | 111.61 | 1051718 |
| 1731454800 | 112.16 | 0.58 | 0.52 | 111.85 | 112.37 | 111.18 | 644678 |
| 1731368400 | 111.58 | 1.19 | 1.08 | 110.4 | 112.15 | 110.34 | 866434 |
| 1731109200 | 110.39 | -0.33 | -0.30 | 110.39 | 111.8269 | 109.45 | 1232061 |
| 1731022800 | 110.72 | -3.4 | -2.98 | 114.11 | 114.29 | 109.02 | 1241867 |
| 1730936400 | 114.12 | 4.21 | 3.83 | 115.56 | 115.58 | 112.73 | 1034132 |
| 1730850000 | 109.91 | 1.87 | 1.73 | 108.05 | 110 | 107.655 | 500379 |
| 1730763600 | 108.04 | -0.36 | -0.33 | 107.52 | 109.34 | 107.47 | 574780 |
| 1730500800 | 108.4 | 1.6 | 1.50 | 107.75 | 108.66 | 106.7 | 730702 |
