Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.49 | -3.51106639839 | 99.4 | 99.87 | 95.41 | 764541 | 97.04321219 | CS |
| 4 | -13.12 | -12.0333853068 | 109.03 | 114.68 | 93.2331 | 1037903 | 101.6875666 | CS |
| 12 | 2.4 | 2.56657042028 | 93.51 | 114.68 | 91.17 | 1032498 | 102.2588161 | CS |
| 26 | 18.86 | 24.4776119403 | 77.05 | 114.68 | 72.51 | 899458 | 93.55240127 | CS |
| 52 | 33.26 | 53.0885873903 | 62.65 | 114.68 | 61.1004 | 856261 | 85.01614861 | CS |
| 156 | 61.34 | 177.437084177 | 34.57 | 114.68 | 29.25 | 604668 | 64.07602218 | CS |
| 260 | 56.17 | 141.343734273 | 39.74 | 114.68 | 24.67 | 518884 | 55.78266215 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 95.86 | -0.47 | -0.49 | 96.6 | 97.349 | 95.41 | 604160 |
| 1732664400 | 96.33 | -0.4 | -0.41 | 96.93 | 98.25 | 96.0247 | 799697 |
| 1732578000 | 96.73 | -2.32 | -2.34 | 99 | 99 | 96.66 | 866302 |
| 1732318800 | 99.05 | -0.34 | -0.34 | 99.7 | 99.82 | 98.21 | 768332 |
| 1732232400 | 99.39 | 4.09 | 4.29 | 96 | 100.6899 | 95.0771 | 1404923 |
| 1732146000 | 95.3 | 0.88 | 0.93 | 94.54 | 95.37 | 93.2331 | 751020 |
| 1732059600 | 94.42 | 0.05 | 0.05 | 95.515 | 96.19 | 93.32 | 1487256 |
| 1731973200 | 94.37 | -3.03 | -3.11 | 96.91 | 96.935 | 94.05 | 1841543 |
| 1731714000 | 97.4 | -2.88 | -2.87 | 98.91 | 99.67 | 95.925 | 1806767 |
| 1731627600 | 100.28 | -11.73 | -10.47 | 111.54 | 111.83 | 99.25 | 2934960 |
| 1731541200 | 112.01 | -0.95 | -0.84 | 113.3 | 114.19 | 111.98 | 403542 |
| 1731454800 | 112.96 | -0.35 | -0.31 | 113.23 | 113.92 | 112.17 | 540184 |
| 1731368400 | 113.31 | 0.62 | 0.55 | 113.6 | 114.2 | 113.155 | 474138 |
| 1731109200 | 112.69 | 2.42 | 2.19 | 111.26 | 113.03 | 111.07 | 764119 |
| 1731022800 | 110.27 | -0.42 | -0.38 | 110.52 | 111.74 | 110.17 | 612127 |
| 1730936400 | 110.69 | -0.69 | -0.62 | 114.17 | 114.17 | 110.205 | 952598 |
| 1730850000 | 111.38 | 1.77 | 1.61 | 109.495 | 111.91 | 109.41 | 676510 |
| 1730763600 | 109.61 | 0.92 | 0.85 | 108.69 | 109.86 | 108.24 | 968342 |
| 1730500800 | 108.69 | 0.53 | 0.49 | 109.03 | 109.955 | 107.82 | 863350 |
| 1730414400 | 108.16 | -1.84 | -1.67 | 110.045 | 111.145 | 108.1 | 893219 |
| 1730328000 | 110 | 4.97 | 4.73 | 105.45 | 112.19 | 104.57 | 1938570 |
| 1730241600 | 105.03 | 0.34 | 0.32 | 105.1068 | 105.53 | 103.92 | 889578 |
| 1730155200 | 104.69 | 0.48 | 0.46 | 104.6 | 105.12 | 104.31 | 658663 |
| 1729896000 | 104.21 | -0.2 | -0.19 | 105.47 | 105.6 | 103.89 | 731976 |
| 1729809600 | 104.41 | 0.03 | 0.03 | 105.83 | 105.885 | 104.08 | 843442 |
| 1729723200 | 104.38 | -3.04 | -2.83 | 106.135 | 106.93 | 103.9534 | 956003 |
| 1729636800 | 107.42 | -0.01 | -0.01 | 106.89 | 108.03 | 106.55 | 601426 |
| 1729550400 | 107.43 | -0.55 | -0.51 | 107.22 | 107.55 | 105.9 | 826089 |
| 1729291200 | 107.98 | -0.29 | -0.27 | 108.24 | 108.36 | 107.21 | 440449 |
| 1729204800 | 108.27 | 0.13 | 0.12 | 108.67 | 109 | 107.88 | 400168 |
| 1729118400 | 108.14 | -0.46 | -0.42 | 109.27 | 109.5469 | 108.05 | 619306 |
| 1729032000 | 108.6 | 0.77 | 0.71 | 108.02 | 109.2598 | 107.72 | 885223 |
| 1728945600 | 107.83 | 0.78 | 0.73 | 107.05 | 108.1 | 106.88 | 392888 |
| 1728686400 | 107.05 | 1.97 | 1.87 | 104.86 | 107.09 | 104.86 | 721216 |
| 1728600000 | 105.08 | -2.13 | -1.99 | 106.715 | 106.715 | 104.17 | 830933 |
| 1728513600 | 107.21 | 0.32 | 0.30 | 107.02 | 107.51 | 106.75 | 641326 |
| 1728427200 | 106.89 | 0.8 | 0.75 | 106.78 | 107.67 | 106.217 | 735990 |
| 1728340800 | 106.09 | -0.61 | -0.57 | 106.67 | 106.9547 | 105.37 | 835969 |
| 1728081600 | 106.7 | 0.79 | 0.75 | 106.605 | 107 | 106.105 | 571808 |
| 1727995200 | 105.91 | 0.42 | 0.40 | 106 | 106.805 | 105.27 | 945240 |
| 1727908800 | 105.49 | 0.69 | 0.66 | 104.6534 | 105.81 | 104.1107 | 572837 |
| 1727822400 | 104.8 | 1.12 | 1.08 | 103.36 | 104.87 | 103.18 | 1109182 |
| 1727735520 | 103.68 | 0.05 | 0.05 | 103.81 | 104.3597 | 102.5 | 805267 |
| 1727476800 | 103.63 | 0.03 | 0.03 | 103.52 | 104.3299 | 103.1379 | 681199 |
| 1727390400 | 103.6 | 0.7 | 0.68 | 103.3 | 104.06 | 102.91 | 1389160 |
| 1727304000 | 102.9 | 1.93 | 1.91 | 101.33 | 102.955 | 100.97 | 855928 |
| 1727217600 | 100.97 | -0.38 | -0.37 | 101.17 | 101.42 | 100.42 | 703428 |
| 1727131200 | 101.35 | 1.46 | 1.46 | 99.7 | 101.56 | 99.7 | 930379 |
| 1726872000 | 99.89 | -0.03 | -0.03 | 99.19 | 101.69 | 98.61 | 7399556 |
| 1726785600 | 99.92 | 2.14 | 2.19 | 98.73 | 100.18 | 97.68 | 1314686 |
| 1726699200 | 97.78 | -0.32 | -0.33 | 98.12 | 99.605 | 97.54 | 946547 |
| 1726612800 | 98.1 | 0.34 | 0.35 | 97.945 | 98.62 | 96.92 | 1228445 |
| 1726526400 | 97.76 | -0.46 | -0.47 | 99 | 100.08 | 97.7 | 804572 |
| 1726267200 | 98.22 | 2.76 | 2.89 | 96.13 | 98.63 | 95.65 | 1104310 |
| 1726180800 | 95.46 | 0.32 | 0.34 | 95.52 | 95.86 | 94.62 | 525419 |
| 1726094400 | 95.14 | -0.17 | -0.18 | 94.76 | 96.01 | 93.795 | 678656 |
| 1726008000 | 95.31 | -0.71 | -0.74 | 96.45 | 96.85 | 94.74 | 852082 |
| 1725921600 | 96.02 | 4.13 | 4.49 | 95.97 | 98.11 | 95.845 | 1997765 |
| 1725662400 | 91.89 | -1.65 | -1.76 | 94 | 94.17 | 91.17 | 657204 |
| 1725576000 | 93.54 | 0.17 | 0.18 | 93.39 | 93.59 | 92.8 | 439834 |
| 1725489600 | 93.37 | -0.07 | -0.07 | 92.68 | 93.54 | 91.98 | 438170 |
| 1725403200 | 93.44 | -2.02 | -2.12 | 95.05 | 95.2 | 93.0179 | 762239 |
| 1725057600 | 95.46 | 1.15 | 1.22 | 94.3 | 95.5 | 93.82 | 503163 |
| 1724971200 | 94.31 | 0.07 | 0.07 | 94.45 | 95.405 | 93.92 | 436208 |
