Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.37 | 2.12861505299 | 111.34 | 114.79 | 110.16 | 818159 | 112.8570439 | CS |
| 4 | -3.09 | -2.64554794521 | 116.8 | 117.02 | 108.46 | 865875 | 111.87315564 | CS |
| 12 | -7.8 | -6.41922475516 | 121.51 | 127.65 | 108.46 | 731797 | 117.00452012 | CS |
| 26 | -2.9 | -2.48692221936 | 116.61 | 127.69 | 108.46 | 874354 | 119.70354006 | CS |
| 52 | 18.16 | 19.0057561486 | 95.55 | 127.69 | 90.5 | 908619 | 110.65058627 | CS |
| 156 | -48.06 | -29.7088458923 | 161.77 | 175.69 | 82.81 | 921291 | 118.26117347 | CS |
| 260 | 0.75 | 0.66395184136 | 112.96 | 180.37 | 62.48 | 850988 | 116.76297346 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 113.71 | 0.51 | 0.45 | 113.18 | 114.79 | 113.05 | 916780 |
| 1738280400 | 113.2 | 2.62 | 2.37 | 112.14 | 114.145 | 111.48 | 1101150 |
| 1738194000 | 110.58 | -2.01 | -1.79 | 113 | 113.16 | 110.16 | 756186 |
| 1738107600 | 112.59 | -1.39 | -1.22 | 114.09 | 114.64 | 112.31 | 660384 |
| 1738021200 | 113.98 | 3.34 | 3.02 | 111.34 | 114.36 | 111.34 | 662051 |
| 1737762000 | 110.64 | -0.34 | -0.31 | 109.95 | 111.7 | 109.52 | 543033 |
| 1737675600 | 110.98 | 0 | 0.00 | 110.98 | 110.98 | 110.98 | 0 |
| 1737589200 | 110.98 | -1.79 | -1.59 | 111.83 | 111.925 | 110.61 | 1046782 |
| 1737502800 | 112.77 | 0.17 | 0.15 | 112.81 | 114.1 | 111.78 | 855250 |
| 1737157200 | 112.6 | -0.05 | -0.04 | 113.72 | 113.72 | 111.73 | 1064465 |
| 1737070800 | 112.65 | 0.81 | 0.72 | 112.2 | 112.71 | 110.81 | 971916 |
| 1736984400 | 111.84 | -0.68 | -0.60 | 115.6 | 115.6 | 111.77 | 643154 |
| 1736898000 | 112.52 | 0.86 | 0.77 | 111.66 | 113.015 | 111.66 | 491316 |
| 1736811600 | 111.66 | 2.5 | 2.29 | 108.92 | 111.82 | 108.92 | 537754 |
| 1736552400 | 109.16 | -1.88 | -1.69 | 109.49 | 110.85 | 108.46 | 1095532 |
| 1736379600 | 111.04 | 0.73 | 0.66 | 110.14 | 111.18 | 109.02 | 876946 |
| 1736293200 | 110.31 | -3.15 | -2.78 | 114.15 | 115 | 110.01 | 1614813 |
| 1736206800 | 113.46 | -3.61 | -3.08 | 116.235 | 117.02 | 112.98 | 854443 |
| 1735947600 | 117.07 | 2.39 | 2.08 | 114.61 | 117.2 | 114.305 | 535912 |
| 1735861200 | 114.68 | -1.36 | -1.17 | 115.86 | 116.155 | 114.25 | 541196 |
| 1735688400 | 116.04 | 1.27 | 1.11 | 115.48 | 116.13 | 114.59 | 502769 |
| 1735602000 | 114.77 | -0.46 | -0.40 | 114.33 | 115.01 | 113.2 | 356771 |
| 1735342800 | 115.23 | -1.17 | -1.01 | 116.065 | 116.69 | 114.91 | 297459 |
| 1735256400 | 116.4 | -0.03 | -0.03 | 115.73 | 116.69 | 115.48 | 295903 |
| 1735077840 | 116.43 | 1.18 | 1.02 | 115.24 | 116.51 | 115 | 225259 |
| 1734997200 | 115.25 | 0.34 | 0.30 | 114.32 | 115.41 | 113.86 | 507124 |
| 1734738000 | 114.91 | 2.39 | 2.12 | 113.2 | 115.62 | 113.15 | 1543040 |
| 1734651600 | 112.52 | -0.83 | -0.73 | 113.78 | 115.06 | 112.41 | 688856 |
| 1734565200 | 113.35 | -5.24 | -4.42 | 116.8 | 119.07 | 113.28 | 687668 |
| 1734478800 | 118.59 | -1.77 | -1.47 | 119.415 | 120.22 | 118.1 | 1035121 |
| 1734392400 | 120.36 | 0.19 | 0.16 | 119.64 | 122.075 | 119.64 | 446422 |
| 1734133200 | 120.17 | -0.78 | -0.64 | 120.43 | 121.02 | 119.52 | 607070 |
| 1734046800 | 120.95 | 0.49 | 0.41 | 120.405 | 122.265 | 119.92 | 754994 |
| 1733960400 | 120.46 | -1.47 | -1.21 | 122.3 | 123 | 120.1 | 1166131 |
| 1733874000 | 121.93 | -0.84 | -0.68 | 122.87 | 123.01 | 121.315 | 664409 |
| 1733787600 | 122.77 | 0.87 | 0.71 | 121.76 | 122.95 | 121.445 | 638307 |
| 1733528400 | 121.9 | 0.43 | 0.35 | 122.025 | 122.205 | 120.82 | 488845 |
| 1733442000 | 121.47 | -0.67 | -0.55 | 121.38 | 121.925 | 120.25 | 555076 |
| 1733355600 | 122.14 | -0.47 | -0.38 | 122.71 | 122.71 | 121.56 | 498489 |
| 1733269200 | 122.61 | -1.34 | -1.08 | 123.97 | 123.97 | 122.53 | 491183 |
| 1733182800 | 123.95 | -1.85 | -1.47 | 125.01 | 125.01 | 123.36 | 639805 |
| 1732917840 | 125.8 | -1.23 | -0.97 | 127.115 | 127.3 | 125.61 | 425233 |
| 1732750800 | 127.03 | 1.27 | 1.01 | 127 | 127.65 | 126.67 | 572385 |
| 1732664400 | 125.76 | 1.84 | 1.48 | 123.89 | 126.155 | 123.6 | 878203 |
| 1732578000 | 123.92 | 1.02 | 0.83 | 124.38 | 124.595 | 123.435 | 936689 |
| 1732318800 | 122.9 | 0.91 | 0.75 | 122.505 | 123.34 | 122.35 | 449207 |
| 1732232400 | 121.99 | 1.43 | 1.19 | 120.82 | 122.47 | 120.375 | 473987 |
| 1732146000 | 120.56 | -0.73 | -0.60 | 120.615 | 121.465 | 119.965 | 532482 |
| 1732059600 | 121.29 | 1.4 | 1.17 | 119.36 | 121.62 | 118.7 | 739426 |
| 1731973200 | 119.89 | 0.12 | 0.10 | 118.97 | 120.18 | 118.97 | 749494 |
| 1731714000 | 119.77 | -0.58 | -0.48 | 120.415 | 120.85 | 118.79 | 834384 |
| 1731627600 | 120.35 | -2.93 | -2.38 | 123 | 123.03 | 120.24 | 873296 |
| 1731541200 | 123.28 | 2.48 | 2.05 | 121.62 | 123.76 | 121.61 | 910735 |
| 1731454800 | 120.8 | -1.15 | -0.94 | 121.85 | 122.85 | 120.74 | 1104335 |
| 1731368400 | 121.95 | 0.21 | 0.17 | 121.51 | 123.14 | 121.51 | 755331 |
| 1731109200 | 121.74 | 3.15 | 2.66 | 119.165 | 122.82 | 119.085 | 1108459 |
| 1731022800 | 118.59 | 1.15 | 0.98 | 117.9075 | 118.84 | 117.29 | 628393 |
| 1730936400 | 117.44 | -0.56 | -0.47 | 119.59 | 119.59 | 114.4 | 1460237 |
| 1730850000 | 118 | 2.09 | 1.80 | 115.41 | 118 | 115.3555 | 655175 |
| 1730763600 | 115.91 | 2.18 | 1.92 | 114.07 | 115.99 | 114 | 979024 |
