Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.71 | -2.00889547813 | 134.9 | 136.14 | 130.26 | 70327 | 131.99007742 | CS |
| 4 | -13.03 | -8.97259330671 | 145.22 | 145.765 | 130.26 | 88628 | 135.81488156 | CS |
| 12 | 6.01 | 4.76303693137 | 126.18 | 153.94 | 125.45 | 108554 | 138.79587157 | CS |
| 26 | 28.56 | 27.5595869922 | 103.63 | 153.94 | 102.55 | 115376 | 127.36034933 | CS |
| 52 | 28.95 | 28.0414567997 | 103.24 | 153.94 | 96.69 | 121957 | 115.00556141 | CS |
| 156 | 44.69 | 51.0742857143 | 87.5 | 153.94 | 60.0337 | 103423 | 97.90206638 | CS |
| 260 | 36.59 | 38.2740585774 | 95.6 | 153.94 | 60.0337 | 107954 | 94.98911778 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 132.19 | 0.73 | 0.56 | 130.94 | 132.79 | 130.255 | 56952 |
| 1736293200 | 131.46 | -0.84 | -0.63 | 133.57 | 133.57 | 130.26 | 102299 |
| 1736206800 | 132.3 | -0.85 | -0.64 | 133.11 | 135.5 | 131.82 | 70593 |
| 1735947600 | 133.15 | 1.62 | 1.23 | 132.63999 | 133.41 | 130.505 | 51886 |
| 1735861200 | 131.53 | -1.68 | -1.26 | 133.82 | 136.13999 | 130.7502 | 60397 |
| 1735688400 | 133.21 | -0.08 | -0.06 | 134.33 | 134.87 | 132.9101 | 41961 |
| 1735602000 | 133.29 | -1.26 | -0.94 | 133.76 | 134.88999 | 132.61 | 82881 |
| 1735342800 | 134.55 | -2.84 | -2.07 | 135.69 | 137.91999 | 133.51 | 58043 |
| 1735256400 | 137.38999 | 1.71 | 1.26 | 135.63999 | 137.9 | 135.09 | 53765 |
| 1735077840 | 135.68 | 1.9 | 1.42 | 134.94999 | 135.725 | 134.335 | 20686 |
| 1734997200 | 133.78 | -1.53 | -1.13 | 135.32 | 135.33 | 132.47999 | 76033 |
| 1734738000 | 135.31 | 1.85 | 1.39 | 132.09 | 136.25 | 131.24 | 313514 |
| 1734651600 | 133.46 | 1.46 | 1.11 | 133.88 | 134.665 | 131.31 | 106802 |
| 1734565200 | 132 | -5.83 | -4.23 | 137.99 | 139.12 | 131.71 | 116167 |
| 1734478800 | 137.83 | -2.53 | -1.80 | 140.4 | 140.4 | 137.2405 | 103035 |
| 1734392400 | 140.36 | 0.29 | 0.21 | 139.31 | 140.74 | 139.31 | 99535 |
| 1734133200 | 140.07 | -2.32 | -1.63 | 141.88 | 142.205 | 139.38 | 105351 |
| 1734046800 | 142.38999 | -1.8 | -1.25 | 144 | 144.84 | 142.29 | 100415 |
| 1733960400 | 144.19 | 1.07 | 0.75 | 144.78 | 145.76499 | 143.18 | 73999 |
| 1733874000 | 143.12 | 0.46 | 0.32 | 143.16999 | 146.13 | 141.46 | 87010 |
| 1733787600 | 142.66 | -0.85 | -0.59 | 144.37 | 146.15 | 142.63 | 70052 |
| 1733528400 | 143.51 | -1.03 | -0.71 | 145.36 | 145.36 | 143.13999 | 45403 |
| 1733442000 | 144.54 | -1.75 | -1.20 | 145.9 | 146.205 | 144.0901 | 70635 |
| 1733355600 | 146.29 | -0.27 | -0.18 | 147.37 | 148 | 146.21 | 77984 |
| 1733269200 | 146.56 | -2.18 | -1.47 | 149.31 | 149.97 | 146.33 | 70517 |
| 1733182800 | 148.74 | 0.33 | 0.22 | 149.43 | 149.97 | 147.76 | 84557 |
| 1732917840 | 148.41 | 0.32 | 0.22 | 149.4 | 150.085 | 148.03 | 54872 |
| 1732750800 | 148.09 | -0.8 | -0.54 | 149.66 | 150.84 | 147.81 | 83768 |
| 1732664400 | 148.88999 | -2.49 | -1.64 | 151.71 | 151.955 | 148.1601 | 125460 |
| 1732578000 | 151.38 | 2.44 | 1.64 | 149.16 | 153.94 | 149.16 | 197288 |
| 1732318800 | 148.94 | 0.42 | 0.28 | 149.05 | 150.755 | 147.66999 | 128925 |
| 1732232400 | 148.52 | 1.53 | 1.04 | 148.33 | 150.21 | 147.8 | 105865 |
| 1732146000 | 146.99 | 0.74 | 0.51 | 146.27 | 147.05 | 144.56 | 93965 |
| 1732059600 | 146.25 | 0.78 | 0.54 | 143.9 | 147.35499 | 143.19999 | 157971 |
| 1731973200 | 145.47 | 1.17 | 0.81 | 144.87 | 146.11 | 142.88 | 148427 |
| 1731714000 | 144.3 | 4.3 | 3.07 | 151.05 | 154 | 139.1201 | 304666 |
| 1731627600 | 140 | -3.31 | -2.31 | 144.37 | 145.9899 | 138.96 | 282813 |
| 1731541200 | 143.31 | -0.7 | -0.49 | 145.44 | 147.31 | 142.85 | 93330 |
| 1731454800 | 144.01 | -1.16 | -0.80 | 145.33 | 147.16 | 143.47 | 176698 |
| 1731368400 | 145.16999 | 3.21 | 2.26 | 144.04 | 146.655 | 143.93 | 117944 |
| 1731109200 | 141.96 | 1.21 | 0.86 | 141.69999 | 144.3 | 141.69999 | 205092 |
| 1731022800 | 140.75 | -1.9 | -1.33 | 142.83 | 143.3144 | 139.59 | 177751 |
| 1730936400 | 142.65 | 11.98 | 9.17 | 140.43 | 147.8 | 140.43 | 241229 |
| 1730850000 | 130.66999 | 2.46 | 1.92 | 127.73 | 131.58 | 127.1 | 83576 |
| 1730763600 | 128.21 | 0.22 | 0.17 | 127.5 | 130.03 | 127.5 | 62495 |
| 1730500800 | 127.99 | 2.45 | 1.95 | 126.9 | 128.59 | 125.45 | 94663 |
| 1730414400 | 125.54 | -3.99 | -3.08 | 128.69 | 128.83 | 125.53 | 100462 |
| 1730328000 | 129.53 | 0.65 | 0.50 | 128.18 | 131.07 | 128.18 | 71853 |
| 1730241600 | 128.88 | -1.19 | -0.91 | 128.76 | 130.62 | 128.59 | 166809 |
| 1730155200 | 130.07 | 0.07 | 0.05 | 130.72999 | 131.255 | 129.285 | 98040 |
| 1729896000 | 130 | 1.16 | 0.90 | 129.41999 | 130.69 | 128.66999 | 105267 |
| 1729809600 | 128.84 | 1.34 | 1.05 | 127.24 | 129.31 | 125.92 | 92236 |
| 1729723200 | 127.5 | 0.01 | 0.01 | 126.57 | 127.6 | 126.57 | 69546 |
| 1729636800 | 127.49 | 0.23 | 0.18 | 127.18 | 128.75 | 125.61 | 116004 |
| 1729550400 | 127.26 | 1.06 | 0.84 | 127.44 | 127.78 | 125.99 | 97966 |
| 1729291200 | 126.2 | -1.69 | -1.32 | 128.41 | 128.65 | 126.14 | 56042 |
| 1729204800 | 127.89 | -1.1 | -0.85 | 128.68 | 128.68 | 126.975 | 65985 |
| 1729118400 | 128.99 | 4.03 | 3.23 | 126.18 | 129.145 | 126.075 | 138263 |
| 1729032000 | 124.96 | 0.28 | 0.22 | 124.72 | 127.305 | 124.72 | 113134 |
| 1728945600 | 124.68 | -0.17 | -0.14 | 124.26 | 125.18 | 124.21 | 40235 |
| 1728686400 | 124.85 | 4.17 | 3.46 | 120.29 | 124.89 | 120.29 | 80092 |
| 1728600000 | 120.68 | -1.92 | -1.57 | 121.14 | 121.69 | 119.565 | 99424 |
| 1728513600 | 122.6 | 0.21 | 0.17 | 121.9 | 123.66 | 121.64 | 80721 |
