Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.6 | 5.19962859796 | 107.7 | 114.53 | 107.4036 | 1160639 | 112.20299625 | CS |
| 4 | -4 | -3.41005967604 | 117.3 | 118.1 | 106.19 | 1113503 | 112.67201899 | CS |
| 12 | -1.878 | -1.63051971731 | 115.178 | 122.745 | 106.19 | 928823 | 116.50606527 | CS |
| 26 | 4.04 | 3.69760205016 | 109.26 | 124 | 105.69 | 1078161 | 115.30162825 | CS |
| 52 | -0.05 | -0.0441111601235 | 113.35 | 134.62 | 105.69 | 1197740 | 118.50037903 | CS |
| 156 | -18.94 | -14.3224440411 | 132.24 | 163.07 | 105.69 | 1015918 | 130.62651667 | CS |
| 260 | 5.73 | 5.32676396765 | 107.57 | 163.07 | 91.88 | 992068 | 125.3293081 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 113.3 | -0.59 | -0.52 | 113.7 | 114.53 | 112.77 | 1246032 |
| 1732232400 | 113.89 | 1.81 | 1.61 | 112.17 | 113.95 | 110.85 | 1040772 |
| 1732146000 | 112.08 | 0.17 | 0.15 | 112.08 | 113.275 | 111.34 | 882264 |
| 1732059600 | 111.91 | 1.44 | 1.30 | 110.71 | 112.41 | 109.785 | 1076915 |
| 1731973200 | 110.47 | 3.55 | 3.32 | 107.7 | 110.85 | 107.4036 | 1557211 |
| 1731714000 | 106.92 | -3.83 | -3.46 | 109.75 | 109.75 | 106.19 | 1870958 |
| 1731627600 | 110.75 | -0.27 | -0.24 | 111.8914 | 112.77 | 110.68 | 1119338 |
| 1731541200 | 111.02 | -0.96 | -0.86 | 112.04 | 112.23 | 109.94 | 1825996 |
| 1731454800 | 111.98 | -1.67 | -1.47 | 114.1 | 114.58 | 111.8 | 1114350 |
| 1731368400 | 113.65 | -1.8 | -1.56 | 115.65 | 116.23 | 113.19 | 1140950 |
| 1731109200 | 115.45 | 0.19 | 0.16 | 114.985 | 115.69 | 114.38 | 885302 |
| 1731022800 | 115.26 | -0.36 | -0.31 | 115.11 | 116.25 | 114.3401 | 989937 |
| 1730936400 | 115.62 | -0.77 | -0.66 | 117.33 | 118.1 | 115.51 | 1301285 |
| 1730850000 | 116.39 | 2.7 | 2.37 | 113.9 | 116.4 | 113.705 | 945303 |
| 1730763600 | 113.69 | 0.77 | 0.68 | 112.93 | 114.96 | 112.76 | 1009535 |
| 1730500800 | 112.92 | -0.59 | -0.52 | 113.75 | 114.15 | 112.5 | 765062 |
| 1730414400 | 113.51 | -0.41 | -0.36 | 114.7708 | 115.14 | 113.2125 | 1261831 |
| 1730328000 | 113.92 | 0.13 | 0.11 | 113.365 | 114.03 | 112.755 | 881528 |
| 1730241600 | 113.79 | -1.67 | -1.45 | 115.01 | 115.945 | 113.75 | 730032 |
| 1730155200 | 115.46 | -0.61 | -0.53 | 117.3 | 117.55 | 115.37 | 625451 |
| 1729896000 | 116.07 | -0.97 | -0.83 | 116.5 | 117.4 | 116.03 | 418478 |
| 1729809600 | 117.04 | -0.66 | -0.56 | 118.03 | 118.8168 | 117 | 574042 |
| 1729723200 | 117.7 | 0 | 0.00 | 117.02 | 117.97 | 116.25 | 462901 |
| 1729636800 | 117.7 | -2.23 | -1.86 | 119.62 | 119.62 | 116.4 | 948692 |
| 1729550400 | 119.93 | -1.8 | -1.48 | 121.69 | 121.8 | 119.83 | 595538 |
| 1729291200 | 121.73 | 0.48 | 0.40 | 121.25 | 121.94 | 120.36 | 920624 |
| 1729204800 | 121.25 | -0.36 | -0.30 | 121.23 | 121.39 | 120.08 | 695132 |
| 1729118400 | 121.61 | 1.07 | 0.89 | 119.86 | 121.81 | 119.54 | 693624 |
| 1729032000 | 120.54 | 2.33 | 1.97 | 118.8 | 122.08 | 118.38 | 797614 |
| 1728945600 | 118.21 | 1.39 | 1.19 | 117.1 | 118.51 | 116.62 | 571310 |
| 1728686400 | 116.82 | -0.2 | -0.17 | 117.38 | 117.84 | 116.56 | 604772 |
| 1728600000 | 117.02 | -0.19 | -0.16 | 117.62 | 118 | 116.39 | 491593 |
| 1728513600 | 117.21 | 0.43 | 0.37 | 117.17 | 117.87 | 116.3248 | 404174 |
| 1728427200 | 116.78 | 0.6 | 0.52 | 115.7 | 117.03 | 115.35 | 716741 |
| 1728340800 | 116.18 | -1.21 | -1.03 | 116.165 | 117.2125 | 115.985 | 797553 |
| 1728081600 | 117.39 | 0.11 | 0.09 | 116.96 | 117.49 | 115.94 | 723991 |
| 1727995200 | 117.28 | -1.85 | -1.55 | 117.8 | 117.815 | 116.22 | 731194 |
| 1727908800 | 119.13 | -2.08 | -1.72 | 119.6507 | 120.28 | 118.58 | 623733 |
| 1727822400 | 121.21 | 0.11 | 0.09 | 121.17 | 121.7421 | 120.01 | 745773 |
| 1727735520 | 121.1 | -0.05 | -0.04 | 122.05 | 122.05 | 120.02 | 770066 |
| 1727476800 | 121.15 | 1.28 | 1.07 | 120.76 | 122.64 | 119.46 | 772707 |
| 1727390400 | 119.87 | 1.63 | 1.38 | 117.84 | 120.3399 | 117.84 | 625426 |
| 1727304000 | 118.24 | 0.81 | 0.69 | 118.26 | 119.32 | 117.58 | 746131 |
| 1727217600 | 117.43 | -1.55 | -1.30 | 118.97 | 119.66 | 117.13 | 992838 |
| 1727131200 | 118.98 | 0.24 | 0.20 | 118.57 | 119.29 | 117.83 | 1027438 |
| 1726872000 | 118.74 | -0.56 | -0.47 | 119.61 | 119.9 | 118.11 | 2335799 |
| 1726785600 | 119.3 | -1.18 | -0.98 | 120.085 | 120.61 | 119.17 | 889954 |
| 1726699200 | 120.48 | 0.77 | 0.64 | 119.42 | 121.65 | 119.42 | 945295 |
| 1726612800 | 119.71 | -1.17 | -0.97 | 121.46 | 121.78 | 119.54 | 843645 |
| 1726526400 | 120.88 | 0.14 | 0.12 | 122.49 | 122.745 | 120.53 | 678201 |
| 1726267200 | 120.74 | 2.76 | 2.34 | 117.55 | 120.92 | 117.55 | 642409 |
| 1726180800 | 117.98 | 0.49 | 0.42 | 117.14 | 118.055 | 116.55 | 764371 |
| 1726094400 | 117.49 | -1.48 | -1.24 | 118.8 | 119.27 | 116.92 | 1455279 |
| 1726008000 | 118.97 | -1.21 | -1.01 | 120.38 | 121.1 | 118.42 | 846136 |
| 1725921600 | 120.18 | -0.09 | -0.07 | 120.29 | 121.31 | 119.555 | 728583 |
| 1725662400 | 120.27 | -0.92 | -0.76 | 121.695 | 122.35 | 120.19 | 1101000 |
| 1725576000 | 121.19 | 0.66 | 0.55 | 121.195 | 121.84238 | 120.48 | 966733 |
| 1725489600 | 120.53 | 1.79 | 1.51 | 119.07 | 121.46 | 118.85 | 1353328 |
| 1725403200 | 118.74 | 4.06 | 3.54 | 115.178 | 119.05 | 114.864 | 1527694 |
| 1725057600 | 114.68 | 0.89 | 0.78 | 113.89 | 115.5 | 113.65 | 1143032 |
| 1724971200 | 113.79 | -0.94 | -0.82 | 114.5 | 114.67 | 112.82 | 1465184 |
| 1724884800 | 114.73 | -5.97 | -4.95 | 112.93 | 116.13 | 112.65 | 3063914 |
| 1724798400 | 120.7 | -0.66 | -0.54 | 121.36 | 122.19 | 120.07 | 1685631 |
| 1724712000 | 121.36 | -0.68 | -0.56 | 122.32 | 122.59 | 120.66 | 974164 |
