Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4 | -2.4948024948 | 96.2 | 97.135 | 92.045 | 1432392 | 95.24163888 | CS |
| 4 | -8.27 | -8.10228274713 | 102.07 | 105.3 | 92.045 | 1615736 | 99.40826518 | CS |
| 12 | -15.09 | -13.8580218569 | 108.89 | 109.86 | 92.045 | 1257086 | 101.6958249 | CS |
| 26 | 6.55 | 7.50716332378 | 87.25 | 110.71 | 84.44 | 1332190 | 99.30022958 | CS |
| 52 | 17.16 | 22.3903966597 | 76.64 | 110.71 | 72.63 | 1457630 | 89.14996471 | CS |
| 156 | 39.27 | 72.0154043646 | 54.53 | 110.71 | 38.55 | 1437469 | 66.83613316 | CS |
| 260 | 50.55 | 116.878612717 | 43.25 | 110.71 | 22.01 | 1333469 | 62.74369014 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 92.94 | -2.31 | -2.43 | 95.47 | 95.7 | 92.045 | 1660034 |
| 1740094800 | 95.25 | -0.92 | -0.96 | 95.92 | 96.2 | 94.32 | 1004353 |
| 1740008400 | 96.17 | -0.53 | -0.55 | 96.15 | 96.63 | 95.12 | 1241018 |
| 1739922000 | 96.7 | -0.03 | -0.03 | 96.2 | 97.135 | 94.785 | 1824163 |
| 1739576400 | 96.73 | -0.46 | -0.47 | 97.47 | 97.89 | 96.53 | 1161852 |
| 1739490000 | 97.19 | -0.8 | -0.82 | 98.49 | 98.66 | 96.64 | 1572132 |
| 1739403600 | 97.99 | -1.23 | -1.24 | 97.57 | 98.09 | 96.28 | 854449 |
| 1739317200 | 99.22 | 0.79 | 0.80 | 98.13 | 99.47 | 97.83 | 897602 |
| 1739230800 | 98.43 | 0.56 | 0.57 | 98.5 | 98.825 | 97.64 | 830057 |
| 1738971600 | 97.87 | -0.76 | -0.77 | 98.75 | 99.28 | 97.19 | 937614 |
| 1738885200 | 98.63 | -0.07 | -0.07 | 99.67 | 99.89 | 97.9 | 931686 |
| 1738798800 | 98.7 | 0.44 | 0.45 | 99.14 | 100.33 | 98.02 | 2439805 |
| 1738712400 | 98.26 | -4.37 | -4.26 | 99.55 | 105.3 | 98.09 | 3492278 |
| 1738626000 | 102.63 | -1.05 | -1.01 | 101.5 | 103.75 | 100.5 | 2240324 |
| 1738366800 | 103.68 | 0.22 | 0.21 | 103.46 | 104.93 | 102.94 | 2401513 |
| 1738280400 | 103.46 | 1.81 | 1.78 | 102.62 | 103.76 | 101.9 | 1204543 |
| 1738194000 | 101.65 | -1.08 | -1.05 | 102.73 | 103.19 | 100.93 | 1234419 |
| 1738107600 | 102.73 | 0.27 | 0.26 | 102.46 | 102.77 | 101.22 | 3281783 |
| 1738021200 | 102.46 | -0.55 | -0.53 | 102.07 | 103.1991 | 101.48027 | 1489366 |
| 1737762000 | 103.01 | -1.68 | -1.60 | 104.29 | 104.44 | 102.65 | 995581 |
| 1737675600 | 104.69 | 0 | 0.00 | 104.69 | 104.69 | 104.69 | 0 |
| 1737589200 | 104.69 | -0.66 | -0.63 | 105.33 | 105.8 | 104.25 | 864608 |
| 1737502800 | 105.35 | 2.33 | 2.26 | 104.095 | 105.38 | 104.01 | 1031813 |
| 1737157200 | 103.02 | 0.44 | 0.43 | 103.57 | 103.7 | 102.54 | 993945 |
| 1737070800 | 102.58 | 1.01 | 0.99 | 101.96 | 102.8 | 101.26 | 696047 |
| 1736984400 | 101.57 | 1.29 | 1.29 | 102.78 | 103.39 | 101.34 | 2083047 |
| 1736898000 | 100.28 | 1.64 | 1.66 | 99.43 | 100.93 | 99.22 | 994632 |
| 1736811600 | 98.64 | 1.67 | 1.72 | 97.21 | 99.2 | 96.58 | 1073257 |
| 1736552400 | 96.97 | -2.5 | -2.51 | 98.235 | 98.52 | 96.74 | 1044713 |
| 1736379600 | 99.47 | 0.79 | 0.80 | 98.01 | 99.53 | 97.71 | 909339 |
| 1736293200 | 98.68 | -0.84 | -0.84 | 99.76 | 100.015 | 98.105 | 927048 |
| 1736206800 | 99.52 | -1.54 | -1.52 | 100.65 | 101.3 | 99.26 | 1117572 |
| 1735947600 | 101.06 | 0.66 | 0.66 | 100.44 | 101.17 | 99.9 | 900882 |
| 1735861200 | 100.4 | -0.24 | -0.24 | 100.9224 | 102.23 | 100.26 | 905719 |
| 1735688400 | 100.64 | 0.26 | 0.26 | 100.88 | 101.23 | 100.2504 | 600273 |
| 1735602000 | 100.38 | -0.76 | -0.75 | 100.02 | 100.78 | 98.98 | 1049594 |
| 1735342800 | 101.14 | -1.31 | -1.28 | 101.99 | 102.53 | 100.58 | 629937 |
| 1735256400 | 102.45 | 0.1 | 0.10 | 101.85 | 102.91 | 101.81 | 626569 |
| 1735077840 | 102.35 | 0.85 | 0.84 | 101.36 | 102.5 | 101.315 | 266290 |
| 1734997200 | 101.5 | -0.45 | -0.44 | 100.88 | 101.58 | 100.52 | 1404443 |
| 1734738000 | 101.95 | 0.97 | 0.96 | 100.75 | 102.49 | 100.455 | 2710208 |
| 1734651600 | 100.98 | -0.19 | -0.19 | 101.48 | 102.63 | 100.61 | 1224902 |
| 1734565200 | 101.17 | -4.32 | -4.10 | 105.36 | 105.72 | 101.1 | 1149679 |
| 1734478800 | 105.49 | -2.3 | -2.13 | 107.12 | 107.39 | 105.291 | 1159078 |
| 1734392400 | 107.79 | 0.63 | 0.59 | 106.79 | 108.07 | 106.79 | 1159232 |
| 1734133200 | 107.16 | -1.13 | -1.04 | 107.93 | 108.095 | 106.48 | 1059565 |
| 1734046800 | 108.29 | -0.92 | -0.84 | 109.2459 | 109.5 | 107.66 | 994224 |
| 1733960400 | 109.21 | 1.34 | 1.24 | 108.9 | 109.86 | 108.76 | 1045691 |
| 1733874000 | 107.87 | -0.37 | -0.34 | 107.8662 | 109.15 | 106.97 | 1602150 |
| 1733787600 | 108.24 | 0.13 | 0.12 | 108.79 | 109.2 | 107.27 | 1095706 |
| 1733528400 | 108.11 | 0.05 | 0.05 | 109.01 | 109.01 | 107.74 | 668935 |
| 1733442000 | 108.06 | -0.7 | -0.64 | 108.76 | 109.16 | 107.8605 | 932048 |
| 1733355600 | 108.76 | -0.07 | -0.06 | 108.78 | 109.08 | 107.88 | 1085369 |
| 1733269200 | 108.83 | -0.09 | -0.08 | 109.35 | 109.36 | 108.13 | 889914 |
| 1733182800 | 108.92 | -0.07 | -0.06 | 108.89 | 109.27 | 107.88 | 1291640 |
| 1732917840 | 108.99 | 0.03 | 0.03 | 109.215 | 109.73 | 108.77 | 617274 |
| 1732750800 | 108.96 | -0.15 | -0.14 | 109.745 | 110.71 | 108.76 | 910546 |
| 1732664400 | 109.11 | 1.17 | 1.08 | 107.52 | 109.19 | 107.42 | 1263557 |
| 1732578000 | 107.94 | 1.01 | 0.94 | 108.075 | 109.305 | 107.81 | 2491915 |
