Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.54 | 8.01576872536 | 106.54 | 115.17 | 103.35 | 3565016 | 109.92436537 | DR |
| 4 | 6.71 | 6.19175048445 | 108.37 | 115.17 | 102.55 | 3104155 | 108.60708104 | DR |
| 12 | 14.43 | 14.3368107303 | 100.65 | 119.47 | 92.5 | 3666323 | 108.25946593 | DR |
| 26 | 44.22 | 62.4047417443 | 70.86 | 119.47 | 55 | 4075207 | 91.39564295 | DR |
| 52 | 80.13 | 229.270386266 | 34.95 | 119.47 | 34.35 | 5061536 | 71.51145561 | DR |
| 156 | -57.66 | -33.3796457103 | 172.74 | 180.61 | 34.35 | 6347563 | 70.66244751 | DR |
| 260 | 74.33 | 182.404907975 | 40.75 | 372.6999 | 34.35 | 5520931 | 105.56816369 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 115.08 | 3.45 | 3.09 | 112.09 | 115.3 | 111.4 | 2642426 |
| 1737070800 | 111.63 | 0.81 | 0.73 | 112 | 113.33 | 111.1 | 5427916 |
| 1736984400 | 110.82 | 0.38 | 0.34 | 112.25 | 113.39 | 110 | 3028141 |
| 1736898000 | 110.44 | 3.57 | 3.34 | 108.27 | 111.48 | 107.46 | 3335503 |
| 1736811600 | 106.87 | -1.42 | -1.31 | 104.59 | 106.87 | 103.35 | 2696530 |
| 1736552400 | 108.29 | -1.06 | -0.97 | 105.76 | 108.82 | 105.2 | 3229680 |
| 1736379600 | 109.35 | 2.93 | 2.75 | 109.5 | 109.8735 | 107.47 | 3048868 |
| 1736293200 | 106.42 | -2.04 | -1.88 | 109.595 | 109.99 | 105.63 | 3570010 |
| 1736206800 | 108.46 | 2.14 | 2.01 | 107.95 | 109.1001 | 106.44 | 4685660 |
| 1735947600 | 106.32 | 1.45 | 1.38 | 105.5 | 106.33 | 104.1 | 2957502 |
| 1735861200 | 104.87 | -1.23 | -1.16 | 104.32 | 106 | 102.55 | 4474866 |
| 1735688400 | 106.1 | -1.38 | -1.28 | 107.17 | 107.245 | 105.39 | 1902167 |
| 1735602000 | 107.48 | -1.24 | -1.14 | 107.115 | 107.85 | 106.53 | 2330704 |
| 1735342800 | 108.72 | -0.93 | -0.85 | 108.68 | 109 | 106.36 | 2260080 |
| 1735256400 | 109.65 | -1.82 | -1.63 | 111 | 111.14 | 109.37 | 1372683 |
| 1735077840 | 111.47 | 2.08 | 1.90 | 110 | 111.6 | 108.76 | 991962 |
| 1734997200 | 109.39 | -1.25 | -1.13 | 110.64 | 111.29 | 108.29 | 3327664 |
| 1734738000 | 110.64 | -1 | -0.90 | 108.76 | 111.9321 | 108.67 | 3433124 |
| 1734651600 | 111.64 | 0.65 | 0.59 | 111.36 | 112.71 | 110.22 | 2902246 |
| 1734565200 | 110.99 | -4.8 | -4.15 | 115.3365 | 115.3365 | 110.5572 | 3021791 |
| 1734478800 | 115.79 | 1.18 | 1.03 | 113.42 | 116.565 | 113.01 | 3017783 |
| 1734392400 | 114.61 | -1.86 | -1.60 | 114.505 | 115.55 | 113.485 | 2747693 |
| 1734133200 | 116.47 | -0.82 | -0.70 | 117.91 | 118.16 | 114.15 | 1721576 |
| 1734046800 | 117.29 | 0.62 | 0.53 | 117.255 | 118.35 | 116.475 | 2245762 |
| 1733960400 | 116.67 | 4.62 | 4.12 | 112.925 | 117.01 | 111.95 | 3726461 |
| 1733874000 | 112.05 | -2.1 | -1.84 | 112.5 | 115 | 111.7 | 2470544 |
| 1733787600 | 114.15 | -2.1 | -1.81 | 117.86 | 119.47 | 113.65 | 4009896 |
| 1733528400 | 116.25 | -0.87 | -0.74 | 117 | 118.55 | 115.6525 | 4913558 |
| 1733442000 | 117.12 | -0.29 | -0.25 | 116.63 | 118.58 | 116.09 | 6253395 |
| 1733355600 | 117.41 | 1.91 | 1.65 | 114.63 | 118.1647 | 113.75 | 4145907 |
| 1733269200 | 115.5 | 2.26 | 2.00 | 113 | 116.05 | 112.82 | 2690933 |
| 1733182800 | 113.24 | -0.56 | -0.49 | 113.51 | 114.45 | 111 | 3062585 |
| 1732917840 | 113.8 | -1.91 | -1.65 | 116.56 | 116.88 | 112.89 | 2510642 |
| 1732750800 | 115.71 | 1.78 | 1.56 | 113.615 | 116.02 | 113 | 3268784 |
| 1732664400 | 113.93 | -0.07 | -0.06 | 113.84 | 114.3799 | 111.73 | 2337011 |
| 1732578000 | 114 | 0.96 | 0.85 | 114 | 115.13 | 111.88 | 4140947 |
| 1732318800 | 113.04 | -3.29 | -2.83 | 115.55 | 116.06 | 112.65 | 3078958 |
| 1732232400 | 116.33 | 1.87 | 1.63 | 114 | 117.85 | 111.7001 | 5009196 |
| 1732146000 | 114.46 | 0.78 | 0.69 | 114.18 | 115.33 | 112.1 | 3865185 |
| 1732059600 | 113.68 | 5.05 | 4.65 | 108.04 | 113.74 | 107.81 | 6064353 |
| 1731973200 | 108.63 | 5.69 | 5.53 | 104.4538 | 109 | 103.78 | 5553968 |
| 1731714000 | 102.94 | -0.39 | -0.38 | 103.06 | 103.24 | 99.66 | 6303881 |
| 1731627600 | 103.33 | -1.63 | -1.55 | 104.765 | 104.89 | 102.87 | 4250739 |
| 1731541200 | 104.96 | -2.69 | -2.50 | 111.33 | 112.699 | 104.46 | 5831721 |
| 1731454800 | 107.65 | 10.19 | 10.46 | 109.55 | 117.52 | 107.19 | 14217641 |
| 1731368400 | 97.46 | 3.9 | 4.17 | 92.755 | 98.22 | 92.71 | 5855543 |
| 1731109200 | 93.56 | -2.16 | -2.26 | 94.79 | 95 | 93.2 | 4606974 |
| 1731022800 | 95.72 | 0.35 | 0.37 | 96.34 | 96.87 | 95.16 | 2806474 |
| 1730936400 | 95.37 | -0.37 | -0.39 | 95.41 | 95.54 | 93.75 | 2629285 |
| 1730850000 | 95.74 | 0.55 | 0.58 | 95.764 | 96.25 | 94.46 | 1657233 |
| 1730763600 | 95.19 | -0.19 | -0.20 | 95 | 96.67 | 94.77 | 2103797 |
| 1730500800 | 95.38 | 1.33 | 1.41 | 94.48 | 96.32 | 93.73 | 3949774 |
| 1730414400 | 94.05 | -1.3 | -1.36 | 93.16 | 94.29 | 92.88 | 2635758 |
| 1730328000 | 95.35 | -0.64 | -0.67 | 94.515 | 96.18 | 93.9 | 2707306 |
| 1730241600 | 95.99 | -3.27 | -3.29 | 97.68 | 97.82 | 94.63 | 3880083 |
| 1730155200 | 99.26 | 0.11 | 0.11 | 100.96 | 100.96 | 98.84 | 1469891 |
| 1729896000 | 99.15 | -1.37 | -1.36 | 100.65 | 101.93 | 98.94 | 1949569 |
| 1729809600 | 100.52 | 1.13 | 1.14 | 100 | 100.95 | 99.845 | 2464280 |
| 1729723200 | 99.39 | -0.2 | -0.20 | 100 | 100 | 97.84 | 2034908 |
| 1729636800 | 99.59 | 0.5 | 0.50 | 98.21 | 99.98 | 97.92 | 2010947 |
| 1729550400 | 99.09 | 0.19 | 0.19 | 97.61 | 99.2 | 96.54 | 2982692 |
| 1729291200 | 98.9 | -0.06 | -0.06 | 99.15 | 100.44 | 98.4 | 2964083 |
