Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.61 | -3.01184715501 | 119.86 | 120.39 | 115.33 | 424800 | 117.41221175 | CS |
| 4 | 4.22 | 3.76684816567 | 112.03 | 123.12 | 110.51 | 429718 | 115.39764635 | CS |
| 12 | -4.6 | -3.80637153496 | 120.85 | 123.86 | 110.51 | 422835 | 116.85994299 | CS |
| 26 | -8.16 | -6.5589582831 | 124.41 | 137.8 | 110.51 | 409405 | 123.6467009 | CS |
| 52 | 3.52 | 3.12250510068 | 112.73 | 137.8 | 108.4 | 447765 | 123.13369938 | CS |
| 156 | -4.21 | -3.49493607837 | 120.46 | 147.42 | 89.38 | 501258 | 119.32545754 | CS |
| 260 | 38.05 | 48.6572890026 | 78.2 | 147.42 | 39.25 | 515633 | 107.89673181 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 116.55 | -0.45 | -0.38 | 117.62 | 118.66 | 116.19 | 389856 |
| 1738280400 | 117 | -0.64 | -0.54 | 119.11 | 119.11 | 116.805 | 333054 |
| 1738194000 | 117.64 | 0.39 | 0.33 | 117.06 | 118.79 | 116.41 | 517035 |
| 1738107600 | 117.25 | 1.07 | 0.92 | 116.85 | 117.34 | 115.33 | 476450 |
| 1738021200 | 116.18 | -3.02 | -2.53 | 118.08 | 118.79 | 115.9 | 439797 |
| 1737762000 | 119.2 | 0.04 | 0.03 | 119.86 | 120.39 | 118.395 | 357344 |
| 1737675600 | 119.16 | 0 | 0.00 | 119.16 | 119.16 | 119.16 | 0 |
| 1737589200 | 119.16 | -0.1 | -0.08 | 119.69 | 123.12 | 118.82 | 504307 |
| 1737502800 | 119.26 | 2.61 | 2.24 | 116.91 | 120.77 | 116.91 | 710066 |
| 1737157200 | 116.65 | 1.68 | 1.46 | 115.67 | 116.735 | 115.2864 | 348861 |
| 1737070800 | 114.97 | 0.74 | 0.65 | 114.28 | 115.91 | 113.46 | 384530 |
| 1736984400 | 114.23 | 1.34 | 1.19 | 113.11 | 115.41 | 113.11 | 428965 |
| 1736898000 | 112.89 | 1.95 | 1.76 | 111.65 | 113.26 | 111.54 | 370198 |
| 1736811600 | 110.94 | -1.01 | -0.90 | 110.81 | 112.31 | 110.61 | 445272 |
| 1736552400 | 111.95 | -0.14 | -0.12 | 111.15 | 113.049 | 110.76 | 406384 |
| 1736379600 | 112.09 | -1.37 | -1.21 | 112.5 | 112.72 | 110.51 | 393205 |
| 1736293200 | 113.46 | 1.34 | 1.20 | 112.87 | 114.33 | 112.55 | 404215 |
| 1736206800 | 112.12 | -1.02 | -0.90 | 113.93 | 116.42 | 111.61 | 500322 |
| 1735947600 | 113.14 | 1.76 | 1.58 | 111.49 | 114.02 | 111.13 | 301798 |
| 1735861200 | 111.38 | -1.74 | -1.54 | 113.2 | 114.83 | 111.28 | 290872 |
| 1735688400 | 113.12 | 0.68 | 0.60 | 113.21 | 114.03 | 112.415 | 372013 |
| 1735602000 | 112.44 | -1.53 | -1.34 | 113.14 | 113.94 | 111.43 | 320362 |
| 1735342800 | 113.97 | -1.06 | -0.92 | 114.64 | 115.66 | 113.51 | 234791 |
| 1735256400 | 115.03 | -0.44 | -0.38 | 114.75 | 116.22 | 114.61 | 328500 |
| 1735077840 | 115.47 | 0.53 | 0.46 | 115.29 | 116.16 | 114.24 | 131649 |
| 1734997200 | 114.94 | 0.19 | 0.17 | 114.59 | 115.66 | 114.1 | 525234 |
| 1734738000 | 114.75 | -0.67 | -0.58 | 115.22 | 117.98 | 114.31 | 1447642 |
| 1734651600 | 115.42 | -0.38 | -0.33 | 116 | 116.9418 | 114.79 | 621627 |
| 1734565200 | 115.8 | -2.12 | -1.80 | 119.21 | 120.345 | 115.43 | 454297 |
| 1734478800 | 117.92 | -1.37 | -1.15 | 118.82 | 120.3 | 117.83 | 456304 |
| 1734392400 | 119.29 | -1.01 | -0.84 | 119.75 | 121.6955 | 119.13 | 476013 |
| 1734133200 | 120.3 | -1.72 | -1.41 | 122.36 | 122.515 | 120.04 | 414357 |
| 1734046800 | 122.02 | -1.05 | -0.85 | 122.39 | 123.74 | 121.765 | 406781 |
| 1733960400 | 123.07 | 2.87 | 2.39 | 120.52 | 123.28 | 119.69 | 416810 |
| 1733874000 | 120.2 | -2.24 | -1.83 | 122.19 | 122.19 | 118.4 | 409616 |
| 1733787600 | 122.44 | 1.95 | 1.62 | 120.93 | 123.86 | 120.695 | 397906 |
| 1733528400 | 120.49 | 1.13 | 0.95 | 119.87 | 120.64 | 118.79 | 268508 |
| 1733442000 | 119.36 | -1.21 | -1.00 | 121.09 | 121.64 | 119.22 | 314066 |
| 1733355600 | 120.57 | -0.71 | -0.59 | 121.5 | 122.71 | 120.5 | 634179 |
| 1733269200 | 121.28 | -1.32 | -1.08 | 122.14 | 122.14 | 119.08 | 514682 |
| 1733182800 | 122.6 | 2.44 | 2.03 | 120.17 | 122.93 | 119.155 | 315915 |
| 1732917840 | 120.16 | 0.77 | 0.64 | 119.64 | 120.8 | 119.4947 | 134199 |
| 1732750800 | 119.39 | -1.48 | -1.22 | 121.75 | 122.04 | 119.26 | 285067 |
| 1732664400 | 120.87 | -0.81 | -0.67 | 121.38 | 122.79 | 119.655 | 383302 |
| 1732578000 | 121.68 | 2.42 | 2.03 | 120.68 | 123.37 | 120.47 | 555713 |
| 1732318800 | 119.26 | 2.31 | 1.98 | 117.57 | 119.315 | 116.95 | 519831 |
| 1732232400 | 116.95 | 2.82 | 2.47 | 114.5 | 117.63 | 114.495 | 294695 |
| 1732146000 | 114.13 | 0.41 | 0.36 | 113.57 | 114.34 | 112.8044 | 346396 |
| 1732059600 | 113.72 | -1.18 | -1.03 | 113.73 | 114.88 | 113.11 | 546553 |
| 1731973200 | 114.9 | -0.28 | -0.24 | 115.13 | 116.16 | 114.09 | 528799 |
| 1731714000 | 115.18 | -0.02 | -0.02 | 115.19 | 115.78 | 112.6 | 640575 |
| 1731627600 | 115.2 | 0.72 | 0.63 | 114.84 | 115.64 | 114.29 | 360663 |
| 1731541200 | 114.48 | -1.74 | -1.50 | 116.74 | 117.33 | 114.45 | 297480 |
| 1731454800 | 116.22 | -3.81 | -3.17 | 119.33 | 119.73 | 116.2 | 355408 |
| 1731368400 | 120.03 | -0.17 | -0.14 | 120.8 | 121.1 | 119.53 | 277273 |
| 1731109200 | 120.2 | -1.19 | -0.98 | 120.97 | 122.295 | 120.17 | 360974 |
| 1731022800 | 121.39 | -1.51 | -1.23 | 123.02 | 124.87 | 120.86 | 384471 |
| 1730936400 | 122.9 | 4.06 | 3.42 | 123.6 | 123.61 | 120.84 | 535243 |
| 1730850000 | 118.84 | -0.29 | -0.24 | 118.37 | 120.12 | 118.23 | 365336 |
| 1730763600 | 119.13 | -1.9 | -1.57 | 121.36 | 121.5 | 117.83 | 536023 |
| 1730500800 | 121.03 | 2.36 | 1.99 | 118.17 | 123.43 | 118.17 | 678510 |
