Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.93 | 4.03866633899 | 122.07 | 127 | 118.74 | 1167800 | 122.67300002 | CS |
| 4 | 2.22 | 1.77913127104 | 124.78 | 127 | 118.74 | 1036029 | 123.90759027 | CS |
| 12 | -13.26 | -9.45387138172 | 140.26 | 140.26 | 118.74 | 1159773 | 131.25193431 | CS |
| 26 | -13.68 | -9.7241967586 | 140.68 | 150.68 | 118.74 | 1029121 | 137.36352932 | CS |
| 52 | -1.96 | -1.51985111663 | 128.96 | 150.68 | 113.34 | 1197618 | 129.70685826 | CS |
| 156 | -34.52 | -21.37196632 | 161.52 | 173.87 | 113.34 | 1052245 | 138.17520318 | CS |
| 260 | -1.81 | -1.40517040602 | 128.81 | 189.65 | 92 | 994487 | 141.58806668 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 126.6 | 0.24 | 0.19 | 126.07 | 127.44 | 125.84 | 1003119 |
| 1737070800 | 126.36 | 2.83 | 2.29 | 123.24 | 126.4 | 122.8 | 969795 |
| 1736984400 | 123.53 | 1.01 | 0.82 | 124.24 | 125.03 | 122.66 | 1275417 |
| 1736898000 | 122.52 | 1.51 | 1.25 | 121.15 | 122.735 | 121.04 | 773369 |
| 1736811600 | 121.01 | -0.11 | -0.09 | 121.37 | 121.87 | 118.74 | 1547576 |
| 1736552400 | 121.12 | -1.49 | -1.22 | 121.75 | 122.83 | 120.92 | 1308886 |
| 1736379600 | 122.61 | 0.98 | 0.81 | 120.89 | 122.71 | 119.71 | 972640 |
| 1736293200 | 121.63 | -0.34 | -0.28 | 122.33 | 123.24 | 121.217 | 758862 |
| 1736206800 | 121.97 | -1.8 | -1.45 | 122.94 | 123.04 | 120.74 | 1044234 |
| 1735947600 | 123.77 | -0.09 | -0.07 | 124.05 | 125.12 | 123.645 | 728143 |
| 1735861200 | 123.86 | -0.63 | -0.51 | 125.64 | 125.77 | 123.68 | 718976 |
| 1735688400 | 124.49 | 0.25 | 0.20 | 124.53 | 125.14 | 123.85 | 1015986 |
| 1735602000 | 124.24 | -1.05 | -0.84 | 124.55 | 124.88 | 123.41 | 793185 |
| 1735342800 | 125.29 | -0.87 | -0.69 | 125.53 | 126.57 | 124.75 | 703756 |
| 1735256400 | 126.16 | 0.43 | 0.34 | 124.28 | 126.6 | 124.28 | 643729 |
| 1735077840 | 125.73 | -0.25 | -0.20 | 125.23 | 126.235 | 124.72 | 470069 |
| 1734997200 | 125.98 | 0.06 | 0.05 | 125.3 | 126.04 | 124.2001 | 955439 |
| 1734738000 | 125.92 | 2.09 | 1.69 | 123.23 | 126.3099 | 122.71 | 3327558 |
| 1734651600 | 123.83 | -0.6 | -0.48 | 123.88 | 125.45 | 123.83 | 1368580 |
| 1734565200 | 124.43 | -4.75 | -3.68 | 128.19 | 128.76 | 124.4 | 1748455 |
| 1734478800 | 129.18 | 0.27 | 0.21 | 128.5 | 131.16999 | 128.19999 | 1113909 |
| 1734392400 | 128.91 | -0.68 | -0.52 | 129.47 | 130.94 | 128.72 | 854412 |
| 1734133200 | 129.59 | -0.96 | -0.74 | 130.22999 | 130.525 | 129.33 | 747503 |
| 1734046800 | 130.55 | 0.21 | 0.16 | 130.38999 | 131.82499 | 129.61349 | 739246 |
| 1733960400 | 130.34 | -0.64 | -0.49 | 131.05 | 131.59 | 130.01 | 822549 |
| 1733874000 | 130.97999 | 0.26 | 0.20 | 131.46 | 131.78989 | 128.76 | 837306 |
| 1733787600 | 130.72 | -1.65 | -1.25 | 132.35 | 132.81 | 130.5436 | 1226890 |
| 1733528400 | 132.37 | 0.27 | 0.20 | 131.83 | 132.78 | 131.1 | 1308019 |
| 1733442000 | 132.1 | 1.09 | 0.83 | 131.21 | 132.5504 | 130.18 | 1050129 |
| 1733355600 | 131.01 | -3.09 | -2.30 | 134 | 134.33 | 130.41 | 1876172 |
| 1733269200 | 134.1 | -1.5 | -1.11 | 136.13999 | 136.81 | 134.08 | 1455875 |
| 1733182800 | 135.6 | -1.34 | -0.98 | 137.44999 | 137.53 | 135.03 | 1000000 |
| 1732917840 | 136.94 | -1.37 | -0.99 | 137.72 | 138.58 | 136.77 | 593794 |
| 1732750800 | 138.31 | 0.72 | 0.52 | 138.36 | 139.49 | 137.91999 | 746698 |
| 1732664400 | 137.59 | 0.85 | 0.62 | 136.76 | 137.66 | 135.1 | 1332685 |
| 1732578000 | 136.74 | -0.57 | -0.42 | 138.38999 | 139.37 | 136.37 | 4335096 |
| 1732318800 | 137.31 | -1.48 | -1.07 | 138.99 | 139.7075 | 137.03 | 1207688 |
| 1732232400 | 138.79 | 0.9 | 0.65 | 138.41999 | 139.08 | 136.69999 | 952446 |
| 1732146000 | 137.88999 | -0.31 | -0.22 | 138.63 | 139.16999 | 137.6 | 1096538 |
| 1732059600 | 138.19999 | 1.53 | 1.12 | 138.04 | 138.4 | 136.19 | 1584901 |
| 1731973200 | 136.66999 | 2.44 | 1.82 | 133.47 | 136.88999 | 133.18 | 1372340 |
| 1731714000 | 134.22999 | 2.21 | 1.67 | 132.8 | 134.38 | 131.75 | 1590378 |
| 1731627600 | 132.02 | -0.42 | -0.32 | 132.88999 | 133.41 | 131.88999 | 980565 |
| 1731541200 | 132.44 | 0.01 | 0.01 | 133.37 | 133.97 | 131.745 | 1260295 |
| 1731454800 | 132.43 | -2.34 | -1.74 | 133.87 | 134.03 | 132.22999 | 931943 |
| 1731368400 | 134.77 | -1.32 | -0.97 | 135.31 | 136.54 | 134.5 | 926780 |
| 1731109200 | 136.09 | 3.25 | 2.45 | 133.75 | 136.33 | 133.5 | 1075786 |
| 1731022800 | 132.84 | -0.74 | -0.55 | 133.8 | 134.69 | 132.69 | 1260198 |
| 1730936400 | 133.58 | -3.53 | -2.57 | 133.74 | 135.06 | 131.51499 | 2086020 |
| 1730850000 | 137.11 | 1.81 | 1.34 | 135 | 137.13 | 134.53989 | 910821 |
| 1730763600 | 135.3 | -0.7 | -0.51 | 136.44999 | 136.455 | 134 | 1569043 |
| 1730500800 | 136 | -2.11 | -1.53 | 138.35 | 138.88999 | 135.97 | 1044446 |
| 1730414400 | 138.11 | 2.42 | 1.78 | 139.88 | 139.99 | 135 | 1544405 |
| 1730328000 | 135.69 | -0.11 | -0.08 | 136.25 | 136.905 | 135.525 | 1329864 |
| 1730241600 | 135.8 | -2.99 | -2.15 | 138 | 138.13 | 135.75 | 1054624 |
| 1730155200 | 138.79 | 1.13 | 0.82 | 138.88999 | 139.895 | 138.18 | 564825 |
| 1729896000 | 137.66 | -2.14 | -1.53 | 140.26 | 140.26 | 137.57 | 592252 |
| 1729809600 | 139.8 | -2.32 | -1.63 | 142.88999 | 142.97 | 139.735 | 712499 |
| 1729723200 | 142.12 | 1.37 | 0.97 | 141.25 | 142.66999 | 140.76 | 1290028 |
| 1729636800 | 140.75 | -0.3 | -0.21 | 140 | 140.99 | 138.93 | 888154 |
| 1729550400 | 141.05 | -0.91 | -0.64 | 141.94 | 142.79 | 140.69999 | 564670 |
| 1729291200 | 141.96 | 1.17 | 0.83 | 141.01 | 142.19999 | 139.09 | 818526 |
