Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.66 | -2.23266745006 | 119.14 | 122.99 | 116.455 | 290166 | 120.41389606 | CS |
| 4 | -11.85 | -9.23400607808 | 128.33 | 129.74 | 116.455 | 251296 | 123.6593356 | CS |
| 12 | -31.19 | -21.1214193811 | 147.67 | 149.992 | 113.38 | 291148 | 126.38427735 | CS |
| 26 | -10.32 | -8.13880126183 | 126.8 | 155.42 | 113.38 | 292664 | 132.71692632 | CS |
| 52 | -20.96 | -15.2502910361 | 137.44 | 155.42 | 113.38 | 309775 | 133.07946593 | CS |
| 156 | 33.99 | 41.2049945448 | 82.49 | 155.42 | 55.14 | 312640 | 98.83248584 | CS |
| 260 | 77.87 | 201.683501684 | 38.61 | 155.42 | 20.08 | 329800 | 78.158999 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 116.48 | -1.82 | -1.54 | 117.49 | 118.44 | 116.09 | 389584 |
| 1740008400 | 118.3 | -3.13 | -2.58 | 118.9 | 119.28 | 117.645 | 327969 |
| 1739922000 | 121.43 | -0.2 | -0.16 | 121.34 | 121.52 | 119.9 | 257887 |
| 1739576400 | 121.63 | 1.03 | 0.85 | 120.66 | 122.99 | 120.6 | 314822 |
| 1739490000 | 120.6 | 1.88 | 1.58 | 119.14 | 120.795 | 118.77 | 259992 |
| 1739403600 | 118.72 | -4.6 | -3.73 | 120.09 | 120.72 | 117.55 | 428823 |
| 1739317200 | 123.32 | 0.06 | 0.05 | 122.22 | 124.3599 | 122.22 | 180366 |
| 1739230800 | 123.26 | -0.02 | -0.02 | 124.78 | 124.78 | 122.09 | 236786 |
| 1738971600 | 123.28 | -1.83 | -1.46 | 124.97 | 124.97 | 121.57 | 184840 |
| 1738885200 | 125.11 | 0.36 | 0.29 | 125.5 | 126.45 | 124.32 | 241862 |
| 1738798800 | 124.75 | -0.82 | -0.65 | 126.96 | 126.96 | 124.3 | 249911 |
| 1738712400 | 125.57 | 0.43 | 0.34 | 125 | 126.61 | 124.67 | 154726 |
| 1738626000 | 125.14 | -1.02 | -0.81 | 123.38 | 126.5 | 123.075 | 378853 |
| 1738366800 | 126.16 | -2.5 | -1.94 | 127.86 | 128.22999 | 125.37 | 286072 |
| 1738280400 | 128.66 | 2.34 | 1.85 | 127.51 | 129.38 | 126.8095 | 171901 |
| 1738194000 | 126.32 | -1.32 | -1.03 | 127.08 | 128.46 | 125.81 | 210129 |
| 1738107600 | 127.64 | -0.54 | -0.42 | 127.58 | 128.185 | 126.4351 | 228410 |
| 1738021200 | 128.18 | 1.07 | 0.84 | 126.81 | 129.74 | 126.81 | 199615 |
| 1737762000 | 127.11 | -0.81 | -0.63 | 128.33 | 128.8547 | 126.59 | 196433 |
| 1737675600 | 127.92 | 0 | 0.00 | 127.92 | 127.92 | 127.92 | 0 |
| 1737589200 | 127.92 | -1.2 | -0.93 | 128.44 | 130.5 | 127.75 | 188622 |
| 1737502800 | 129.12 | 1.15 | 0.90 | 129.84 | 131.27 | 128.83 | 253317 |
| 1737157200 | 127.97 | -0.49 | -0.38 | 130 | 130.26499 | 127.675 | 486114 |
| 1737070800 | 128.46 | 1.28 | 1.01 | 127.11 | 128.87 | 126.28 | 365614 |
| 1736984400 | 127.18 | 3.57 | 2.89 | 128.63999 | 128.63999 | 126.2 | 396161 |
| 1736898000 | 123.61 | 3.1 | 2.57 | 121.71 | 123.91 | 120.71 | 333730 |
| 1736811600 | 120.51 | 4.63 | 4.00 | 114.06 | 120.69 | 114.06 | 426266 |
| 1736552400 | 115.88 | -1.52 | -1.29 | 113.38 | 116.06 | 113.38 | 335373 |
| 1736379600 | 117.4 | -0.82 | -0.69 | 116.98 | 118.52 | 116.07 | 260511 |
| 1736293200 | 118.22 | -2 | -1.66 | 120.27 | 120.45 | 116.84 | 269851 |
| 1736206800 | 120.22 | 1.48 | 1.25 | 119.7 | 121.995 | 119.695 | 186075 |
| 1735947600 | 118.74 | 1.51 | 1.29 | 117.6 | 119.235 | 115.61 | 259158 |
| 1735861200 | 117.23 | -1.63 | -1.37 | 119.74 | 120.52 | 116.25 | 298319 |
| 1735688400 | 118.86 | 0.07 | 0.06 | 119.43 | 120.63 | 118.73 | 187258 |
| 1735602000 | 118.79 | -1.84 | -1.53 | 119.66 | 120.57 | 117.76 | 154131 |
| 1735342800 | 120.63 | -2.3 | -1.87 | 122.87 | 123.2 | 119.67 | 249005 |
| 1735256400 | 122.93 | -0.26 | -0.21 | 122.13 | 123.63 | 121.39 | 282110 |
| 1735077840 | 123.19 | 0.95 | 0.78 | 121.88 | 123.84 | 121.68 | 179711 |
| 1734997200 | 122.24 | -0.51 | -0.42 | 121.95 | 123.42 | 121.56 | 371822 |
| 1734738000 | 122.75 | -0.26 | -0.21 | 123.74 | 125.06 | 122.04 | 1655072 |
| 1734651600 | 123.01 | -3.61 | -2.85 | 128.1 | 128.997 | 122.3 | 510562 |
| 1734565200 | 126.62 | -6.49 | -4.88 | 133.99 | 135.43 | 125.5 | 511857 |
| 1734478800 | 133.11 | -3.14 | -2.30 | 136 | 136.36 | 133 | 280499 |
| 1734392400 | 136.25 | -0.01 | -0.01 | 135.1 | 138.04 | 135 | 219250 |
| 1734133200 | 136.26 | -3.58 | -2.56 | 139.31 | 139.58 | 135.78 | 169418 |
| 1734046800 | 139.84 | -2.64 | -1.85 | 142.27 | 142.27 | 139.62 | 202272 |
| 1733960400 | 142.47999 | 0.05 | 0.04 | 144.86 | 144.86 | 142.13999 | 214457 |
| 1733874000 | 142.43 | -2.89 | -1.99 | 142.72 | 145.01 | 141.19 | 275699 |
| 1733787600 | 145.32 | -0.54 | -0.37 | 146.21 | 147.43 | 144.76 | 201683 |
| 1733528400 | 145.86 | 1.42 | 0.98 | 147.13 | 147.19999 | 144 | 167656 |
| 1733442000 | 144.44 | -2.46 | -1.67 | 147.43 | 147.43 | 143.3551 | 175429 |
| 1733355600 | 146.9 | 0.47 | 0.32 | 146.07 | 147.47999 | 143.7818 | 189392 |
| 1733269200 | 146.43 | -1.09 | -0.74 | 149.11 | 149.51 | 144.8775 | 162891 |
| 1733182800 | 147.52 | -0.08 | -0.05 | 147.61 | 148.38999 | 145.24 | 242884 |
| 1732917840 | 147.6 | 1.2 | 0.82 | 148.29 | 148.29 | 145.895 | 118841 |
| 1732750800 | 146.4 | -2.01 | -1.35 | 150.51 | 150.51 | 145.24 | 163441 |
| 1732664400 | 148.41 | -4.09 | -2.68 | 150.5121 | 150.57 | 146.94999 | 307443 |
| 1732578000 | 152.5 | 8.72 | 6.06 | 149 | 155.41999 | 148.35499 | 508387 |
| 1732318800 | 143.78 | 3.42 | 2.44 | 142.27 | 144.61 | 141.215 | 215848 |
| 1732232400 | 140.36 | 2.95 | 2.15 | 137.09 | 141.615 | 137.07 | 242386 |
