Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.91 | 4.11360589812 | 119.36 | 124.27 | 117.285 | 180502 | 118.99514585 | CS |
| 4 | 5.66 | 4.77194165753 | 118.61 | 131.82 | 111.17 | 264462 | 120.7288669 | CS |
| 12 | 16.85 | 15.6860919754 | 107.42 | 131.82 | 96.69 | 267660 | 115.10335148 | CS |
| 26 | 29.49 | 31.1141591053 | 94.78 | 131.82 | 88.61 | 271503 | 104.8338906 | CS |
| 52 | 54.92 | 79.1925018025 | 69.35 | 131.82 | 65.52 | 270980 | 93.39272423 | CS |
| 156 | 56.71 | 83.9402013025 | 67.56 | 131.82 | 47.89 | 278960 | 78.45314907 | CS |
| 260 | 71.19 | 134.118311982 | 53.08 | 131.82 | 25.54 | 290438 | 63.13959902 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 123.52 | 2.88 | 2.39 | 121.32 | 123.81 | 120.36 | 250834 |
| 1732232400 | 120.64 | 1.96 | 1.65 | 119.55 | 122.17 | 119.2209 | 190422 |
| 1732146000 | 118.68 | 0 | 0.00 | 118.36 | 120.34 | 117.705 | 178568 |
| 1732059600 | 118.68 | 0.35 | 0.30 | 116.79 | 118.89 | 116.51 | 141346 |
| 1731973200 | 118.33 | -0.28 | -0.24 | 119.44 | 119.56 | 117.47 | 206758 |
| 1731714000 | 118.61 | -1.2 | -1.00 | 120.36 | 120.36 | 117.53 | 201940 |
| 1731627600 | 119.81 | -1.46 | -1.20 | 122.19 | 122.19 | 119.49 | 194259 |
| 1731541200 | 121.27 | -2.57 | -2.08 | 124.96 | 125.155 | 121.19 | 150350 |
| 1731454800 | 123.84 | -2.77 | -2.19 | 126.59 | 126.85 | 123.195 | 183851 |
| 1731368400 | 126.61 | -0.01 | -0.01 | 126.68 | 128.59 | 124.96 | 229354 |
| 1731109200 | 126.62 | -1.38 | -1.08 | 128.58 | 129 | 126.28 | 284000 |
| 1731022800 | 128 | -3.43 | -2.61 | 131.66999 | 131.99 | 127.26 | 370709 |
| 1730936400 | 131.43 | 12.93 | 10.91 | 125 | 131.82 | 125 | 482417 |
| 1730850000 | 118.5 | 2.33 | 2.01 | 115.49 | 118.855 | 115.49 | 231783 |
| 1730763600 | 116.17 | 0.93 | 0.81 | 114.79 | 117.04 | 114.2401 | 190844 |
| 1730500800 | 115.24 | 1.37 | 1.20 | 114.03 | 117.7453 | 114.03 | 353767 |
| 1730414400 | 113.87 | -3.81 | -3.24 | 114.56 | 116.83 | 111.17 | 500001 |
| 1730328000 | 117.68 | -1.29 | -1.08 | 118.97 | 120.59 | 117.45 | 277724 |
| 1730241600 | 118.97 | 0.47 | 0.40 | 117.88 | 120.155 | 117.35 | 604913 |
| 1730155200 | 118.5 | 1.95 | 1.67 | 118.27 | 118.79 | 117.5 | 202271 |
| 1729896000 | 116.55 | -0.99 | -0.84 | 118.61 | 119 | 116.17 | 163660 |
| 1729809600 | 117.54 | 0.97 | 0.83 | 116.95 | 118.51 | 116.9 | 213994 |
| 1729723200 | 116.57 | 0.05 | 0.04 | 116.46 | 117.86 | 115.16 | 150581 |
| 1729636800 | 116.52 | -1.36 | -1.15 | 117.26 | 117.655 | 116.415 | 166809 |
| 1729550400 | 117.88 | -2.01 | -1.68 | 119.46 | 120.08 | 117.2875 | 220633 |
| 1729291200 | 119.89 | -2.34 | -1.91 | 122.23 | 122.355 | 119.42 | 187342 |
| 1729204800 | 122.23 | 1.76 | 1.46 | 121.45 | 122.79 | 120.28 | 219986 |
| 1729118400 | 120.47 | 1.8 | 1.52 | 119.43 | 121.96 | 118.83 | 262179 |
| 1729032000 | 118.67 | -3.22 | -2.64 | 121.51 | 123.03 | 118.53 | 289702 |
| 1728945600 | 121.89 | 1.38 | 1.15 | 120.8 | 122.75 | 120.37 | 368228 |
| 1728686400 | 120.51 | 4.23 | 3.64 | 116.31 | 120.55 | 116.245 | 387830 |
| 1728600000 | 116.28 | -2.14 | -1.81 | 116.9 | 117.475 | 115.66 | 215600 |
| 1728513600 | 118.42 | 0.41 | 0.35 | 118.39 | 119.46 | 117.98 | 165196 |
| 1728427200 | 118.01 | 0.6 | 0.51 | 118.04 | 118.84 | 117.31 | 185332 |
| 1728340800 | 117.41 | -0.05 | -0.04 | 116.63 | 118.41 | 116.12 | 197397 |
| 1728081600 | 117.46 | 1.74 | 1.50 | 117.51 | 118.11 | 116.16 | 191764 |
| 1727995200 | 115.72 | 0.23 | 0.20 | 115.37 | 116.3799 | 114.57 | 235362 |
| 1727908800 | 115.49 | -0.61 | -0.53 | 115.5 | 117.27 | 114.76 | 241100 |
| 1727822400 | 116.1 | -1.03 | -0.88 | 117.16 | 117.38 | 114.3701 | 194485 |
| 1727736000 | 117.13 | 1.26 | 1.09 | 115.18 | 117.26 | 115.18 | 271414 |
| 1727476800 | 115.87 | -1.04 | -0.89 | 117.69 | 118.2582 | 115.18 | 265911 |
| 1727390400 | 116.91 | 2.16 | 1.88 | 116.87 | 117.885 | 116.16 | 280574 |
| 1727304000 | 114.75 | -1.81 | -1.55 | 116.65 | 117 | 113.06 | 274666 |
| 1727217600 | 116.56 | 2.62 | 2.30 | 114.49 | 117.25 | 114.49 | 381377 |
| 1727131200 | 113.94 | 1.51 | 1.34 | 112.38 | 114.86 | 112.07 | 424278 |
| 1726872000 | 112.43 | 2.3 | 2.09 | 110.06 | 112.87 | 108.85 | 779796 |
| 1726785600 | 110.13 | 3.42 | 3.20 | 109.26 | 110.15 | 108.755 | 358397 |
| 1726699200 | 106.71 | 0.42 | 0.40 | 106.93 | 110.34 | 105.88 | 535351 |
| 1726612800 | 106.29 | 2.95 | 2.85 | 104.45 | 106.95 | 104.45 | 292060 |
| 1726526400 | 103.34 | 0.3 | 0.29 | 103.4 | 105.3 | 103 | 255940 |
| 1726267200 | 103.04 | 2.11 | 2.09 | 102.09 | 103.84 | 101.71 | 314469 |
| 1726180800 | 100.93 | 1.88 | 1.90 | 103.26 | 104.0407 | 99.7 | 208171 |
| 1726094400 | 99.05 | -0.14 | -0.14 | 98.47 | 99.19 | 96.69 | 190598 |
| 1726008000 | 99.19 | -0.27 | -0.27 | 99.52 | 99.585 | 98.295 | 175482 |
| 1725921600 | 99.46 | 0.1 | 0.10 | 99.33 | 101.285 | 98.7 | 259628 |
| 1725662400 | 99.36 | -2.81 | -2.75 | 101.92 | 102.22 | 99.19 | 199449 |
| 1725576000 | 102.17 | -0.28 | -0.27 | 102.43 | 103.2 | 101.25 | 146321 |
| 1725489600 | 102.45 | 1.4 | 1.39 | 100.57 | 102.595 | 99.67 | 226898 |
| 1725403200 | 101.05 | -6.23 | -5.81 | 106 | 107.37 | 100.24 | 262490 |
| 1725057600 | 107.28 | 0.24 | 0.22 | 107.42 | 107.56 | 106.09 | 381502 |
| 1724971200 | 107.04 | 0.27 | 0.25 | 106.99 | 108.645 | 104.72 | 243747 |
| 1724884800 | 106.77 | -0.03 | -0.03 | 106.93 | 108.18 | 106.36 | 211003 |
| 1724798400 | 106.8 | 0.25 | 0.23 | 106.2 | 107.19 | 105.43 | 140554 |
| 1724712000 | 106.55 | -0.14 | -0.13 | 107.47 | 108.32 | 106.35 | 150533 |
| 1724452800 | 106.69 | 2.69 | 2.59 | 104.82 | 107.02 | 104.41 | 240087 |
