Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.8602 | 10.9612088408 | 44.34 | 49.2845 | 42.4112 | 330808 | 44.99243405 | SP |
| 4 | 2.8702 | 6.19512195122 | 46.33 | 49.2845 | 42.4112 | 369186 | 45.69821285 | SP |
| 12 | 8.2602 | 20.1763556424 | 40.94 | 54.35 | 39.14 | 343707 | 47.25000198 | SP |
| 26 | 9.6102 | 24.2743116949 | 39.59 | 54.35 | 28.84 | 241891 | 43.13863537 | SP |
| 52 | 22.6502 | 85.3114877589 | 26.55 | 54.35 | 25.8801 | 231095 | 38.44630498 | SP |
| 156 | 12.5502 | 34.2433833561 | 36.65 | 54.35 | 14.68 | 248474 | 28.34638903 | SP |
| 260 | 29.5902 | 150.893421724 | 19.61 | 64.91 | 13 | 312085 | 38.70862156 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 48.09 | 1.48 | 3.18 | 48.12 | 48.915 | 47.92 | 358214 |
| 1737070200 | 46.61 | 0.35 | 0.76 | 46.31 | 46.95 | 45.7353 | 155907 |
| 1736983800 | 46.26 | 1.89 | 4.26 | 45.61 | 46.597 | 45.39 | 537739 |
| 1736897400 | 44.37 | 0.84 | 1.93 | 44.49 | 45.195 | 44.02 | 324708 |
| 1736811000 | 43.53 | -0.71 | -1.60 | 42.89 | 43.53 | 42.4112 | 356884 |
| 1736551800 | 44.24 | -0.71 | -1.58 | 44.03 | 44.45 | 43.2527 | 313394 |
| 1736379000 | 44.95 | -0.79 | -1.73 | 45.41 | 45.41 | 44.07 | 311256 |
| 1736292600 | 45.74 | -2.26 | -4.71 | 47.95 | 47.95 | 45.5001 | 331149 |
| 1736206200 | 48 | 1.24 | 2.65 | 47.42 | 48.44 | 47.23 | 371029 |
| 1735947000 | 46.76 | 2.4 | 5.41 | 44.59 | 46.852 | 44.51 | 306921 |
| 1735860600 | 44.36 | 1.17 | 2.71 | 43.96 | 44.74 | 43.44 | 429881 |
| 1735687800 | 43.19 | -0.56 | -1.28 | 44.1 | 44.6032 | 42.93 | 682803 |
| 1735601400 | 43.75 | -3.32 | -7.05 | 43.52 | 44.17 | 42.74 | 510895 |
| 1735342200 | 47.07 | -1.12 | -2.32 | 48.23 | 48.23 | 46.78 | 316433 |
| 1735255800 | 48.19 | -0.35 | -0.72 | 48 | 48.55 | 47.81 | 191022 |
| 1735077840 | 48.54 | 1.61 | 3.43 | 47.14 | 48.59 | 47.14 | 276973 |
| 1734996600 | 46.93 | -1.03 | -2.15 | 47.63 | 47.92 | 46.68 | 291314 |
| 1734737400 | 47.96 | 0.58 | 1.22 | 46.13 | 48.46 | 46.13 | 702722 |
| 1734651000 | 47.38 | -1.11 | -2.29 | 49.72 | 50.131 | 47.21 | 568855 |
| 1734564600 | 48.49 | -3.94 | -7.51 | 51.68 | 52.07 | 47.95 | 535648 |
| 1734478200 | 52.43 | -0.79 | -1.48 | 53.73 | 53.73 | 52.06 | 298217 |
| 1734391800 | 53.22 | 2.04 | 3.99 | 52.23 | 54.35 | 51.82 | 501668 |
| 1734132600 | 51.18 | 0.2 | 0.39 | 51.4 | 51.7701 | 50.6 | 162863 |
| 1734046200 | 50.98 | 0.13 | 0.26 | 51.67 | 52.3699 | 50.827 | 285928 |
| 1733959800 | 50.85 | 1.4 | 2.83 | 50.36 | 51.21 | 50.14 | 224449 |
| 1733873400 | 49.45 | -0.95 | -1.88 | 50.85 | 51.07 | 49.0951 | 217932 |
| 1733787000 | 50.4 | -2.68 | -5.05 | 53.13 | 53.13 | 50.345 | 544383 |
| 1733527800 | 53.08 | 1.66 | 3.23 | 51.84 | 53.66 | 51.84 | 337052 |
| 1733441400 | 51.42 | -0.13 | -0.25 | 53.37 | 53.9199 | 51.305 | 261872 |
| 1733355000 | 51.55 | 1.86 | 3.74 | 50.13 | 51.69 | 49.73 | 353518 |
| 1733268600 | 49.69 | 0.23 | 0.47 | 48.67 | 49.955 | 48.65 | 340622 |
| 1733182200 | 49.46 | -0.79 | -1.57 | 50.43 | 50.6 | 49.18 | 332735 |
| 1732917840 | 50.25 | 0.59 | 1.19 | 50.2 | 51.46 | 50.15 | 312112 |
| 1732750200 | 49.66 | 1.37 | 2.84 | 48.65 | 49.86 | 48.51 | 387189 |
| 1732663800 | 48.29 | -1.84 | -3.67 | 48.89 | 49.9 | 48.06 | 395775 |
| 1732577400 | 50.13 | -0.26 | -0.52 | 50.32 | 50.9 | 49.195 | 307775 |
| 1732318200 | 50.39 | 1.97 | 4.07 | 48.34 | 50.5465 | 48.1 | 273891 |
| 1732231800 | 48.42 | -0.68 | -1.38 | 50.86 | 50.9899 | 47.94 | 475478 |
| 1732145400 | 49.1 | 0.2 | 0.41 | 49.89 | 50.2499 | 48.53 | 365863 |
| 1732059000 | 48.9 | 1.05 | 2.19 | 47.57 | 49.1699 | 47.24 | 290132 |
| 1731972600 | 47.85 | 0.78 | 1.66 | 47 | 48.56 | 46.84 | 384768 |
| 1731713400 | 47.07 | 0.61 | 1.31 | 46.89 | 47.13 | 45.88 | 420843 |
| 1731627000 | 46.46 | -1.02 | -2.15 | 47.91 | 48.04 | 46.31 | 377018 |
| 1731540600 | 47.48 | -1.8 | -3.65 | 49.57 | 50.72 | 47.2 | 464153 |
| 1731454200 | 49.28 | -0.28 | -0.56 | 48.56 | 49.51 | 48.11 | 300410 |
| 1731367800 | 49.56 | 4.02 | 8.83 | 47.72 | 49.77 | 47.4481 | 512256 |
| 1731108600 | 45.54 | 0.47 | 1.04 | 44.91 | 45.59 | 44.5 | 381924 |
| 1731022200 | 45.07 | 1.02 | 2.32 | 43.88 | 45.4506 | 43.69 | 305694 |
| 1730935800 | 44.05 | 3.66 | 9.06 | 42.69 | 44.12 | 42.16 | 529941 |
| 1730849400 | 40.39 | 1.12 | 2.85 | 39.5 | 40.5899 | 39.5 | 156161 |
| 1730763000 | 39.27 | -0.73 | -1.83 | 39.64 | 39.8 | 39.14 | 165088 |
| 1730500200 | 40 | -0.16 | -0.40 | 40.16 | 40.91 | 39.681 | 221350 |
| 1730413800 | 40.16 | -1.61 | -3.85 | 41.34 | 41.575 | 40.03 | 250237 |
| 1730327400 | 41.77 | -0.51 | -1.21 | 41.77 | 42.25 | 41.255 | 125957 |
| 1730241000 | 42.28 | 0.19 | 0.45 | 42.54 | 42.95 | 42.09 | 430734 |
| 1730154600 | 42.09 | 1.87 | 4.65 | 41 | 42.23 | 41 | 290085 |
| 1729895400 | 40.22 | -0.5 | -1.23 | 40.94 | 41.13 | 40.03 | 94648 |
| 1729809000 | 40.72 | 0.54 | 1.34 | 40.52 | 41.06 | 40.18 | 183872 |
| 1729722600 | 40.18 | -1.06 | -2.57 | 40.67 | 40.93 | 39.6 | 139743 |
| 1729636200 | 41.24 | 0.16 | 0.39 | 40.75 | 41.3 | 40.57 | 101615 |
| 1729549800 | 41.08 | 0.18 | 0.44 | 40.68 | 41.12 | 40.17 | 156794 |
