Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 0.486680327869 | 19.52 | 19.705 | 19.44 | 1203197 | 19.51609934 | SP |
| 4 | -0.075 | -0.380904012189 | 19.69 | 19.76 | 19.44 | 555677 | 19.5560914 | SP |
| 12 | -0.725 | -3.56440511308 | 20.34 | 20.3535 | 19.44 | 401660 | 19.82228497 | SP |
| 26 | -0.735 | -3.61179361179 | 20.35 | 21.425 | 19.44 | 343216 | 20.23818326 | SP |
| 52 | -1.085 | -5.24154589372 | 20.7 | 21.425 | 19.44 | 330354 | 20.2899139 | SP |
| 156 | -4.695 | -19.3130399013 | 24.31 | 24.6 | 18.45 | 559408 | 20.78341411 | SP |
| 260 | -8.245 | -29.5944005743 | 27.86 | 28.25 | 18.45 | 472404 | 22.32121856 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 19.615 | 0 | 0.03 | 19.62 | 19.7 | 19.61 | 334474 |
| 1737070200 | 19.61 | -0.05 | -0.25 | 19.6 | 19.66 | 19.5705 | 614876 |
| 1736983800 | 19.66 | 0.1 | 0.51 | 19.7 | 19.705 | 19.62 | 590296 |
| 1736897400 | 19.56 | 0.09 | 0.46 | 19.5 | 19.575 | 19.5 | 574050 |
| 1736811000 | 19.47 | -0.04 | -0.21 | 19.44 | 19.49 | 19.44 | 3551025 |
| 1736551800 | 19.51 | -0.13 | -0.66 | 19.51 | 19.565 | 19.5 | 711175 |
| 1736379000 | 19.64 | -0.03 | -0.15 | 19.62 | 19.65 | 19.581 | 455365 |
| 1736292600 | 19.67 | 0 | 0.00 | 19.74 | 19.76 | 19.6625 | 420803 |
| 1736206200 | 19.67 | 0.08 | 0.41 | 19.63 | 19.735 | 19.63 | 269106 |
| 1735947000 | 19.59 | 0.01 | 0.05 | 19.62 | 19.63 | 19.5831 | 224452 |
| 1735860600 | 19.58 | 0.05 | 0.26 | 19.58 | 19.6002 | 19.56 | 300482 |
| 1735687800 | 19.53 | -0.05 | -0.26 | 19.58 | 19.595 | 19.51 | 315528 |
| 1735601400 | 19.58 | -0.02 | -0.10 | 19.6 | 19.6 | 19.555 | 307171 |
| 1735342200 | 19.6 | -0.02 | -0.10 | 19.59 | 19.62 | 19.57 | 161406 |
| 1735255800 | 19.62 | -0.04 | -0.20 | 19.61 | 19.64 | 19.6 | 301261 |
| 1735077840 | 19.66 | 0.03 | 0.15 | 19.64 | 19.67 | 19.63 | 186169 |
| 1734996600 | 19.63 | -0.1 | -0.51 | 19.68 | 19.68 | 19.62 | 220742 |
| 1734737400 | 19.73 | 0.13 | 0.66 | 19.69 | 19.76 | 19.685 | 282380 |
| 1734651000 | 19.6 | -0.02 | -0.10 | 19.61 | 19.63 | 19.57 | 302704 |
| 1734564600 | 19.62 | -0.32 | -1.60 | 19.89 | 19.93 | 19.62 | 379794 |
| 1734478200 | 19.94 | -0.04 | -0.20 | 19.93 | 19.95 | 19.9 | 293550 |
| 1734391800 | 19.98 | -0.02 | -0.10 | 19.99 | 20.0199 | 19.975 | 456611 |
| 1734132600 | 20 | -0.02 | -0.10 | 20.01 | 20.04 | 19.99 | 412636 |
| 1734046200 | 20.02 | -0.06 | -0.30 | 20.07 | 20.12 | 20.02 | 278075 |
| 1733959800 | 20.08 | -0.02 | -0.10 | 20.11 | 20.11 | 20.06 | 297097 |
| 1733873400 | 20.1 | 0.01 | 0.05 | 20.09 | 20.11 | 20.0601 | 355964 |
| 1733787000 | 20.09 | 0.03 | 0.15 | 20.12 | 20.16 | 20.08 | 376152 |
| 1733527800 | 20.06 | -0.03 | -0.15 | 20.11 | 20.12 | 20.03 | 220795 |
| 1733441400 | 20.09 | 0.09 | 0.45 | 20.08 | 20.11 | 20.0601 | 321635 |
| 1733355000 | 20 | 0.06 | 0.30 | 19.95 | 20.025 | 19.93 | 286697 |
| 1733268600 | 19.94 | -0.05 | -0.25 | 19.94 | 19.985 | 19.8867 | 252631 |
| 1733182200 | 19.99 | -0.17 | -0.84 | 20.03 | 20.03 | 19.9101 | 232163 |
| 1732917840 | 20.16 | 0.1 | 0.50 | 20.11 | 20.16 | 20.1 | 237599 |
| 1732750200 | 20.06 | 0.07 | 0.35 | 20.11 | 20.11 | 20.04 | 383481 |
| 1732663800 | 19.99 | -0.09 | -0.45 | 20.02 | 20.03 | 19.98 | 1337921 |
| 1732577400 | 20.08 | 0.17 | 0.85 | 20.1 | 20.1 | 20.025 | 261781 |
| 1732318200 | 19.91 | -0.02 | -0.10 | 19.91 | 19.935 | 19.9 | 246238 |
| 1732231800 | 19.93 | -0.01 | -0.05 | 19.98 | 20.01 | 19.914 | 168013 |
| 1732145400 | 19.94 | -0.03 | -0.15 | 19.92 | 19.955 | 19.92 | 215591 |
| 1732059000 | 19.97 | -0.01 | -0.05 | 19.95 | 20 | 19.95 | 207304 |
| 1731972600 | 19.98 | 0.11 | 0.55 | 19.91 | 20 | 19.91 | 196551 |
| 1731713400 | 19.87 | 0.05 | 0.25 | 19.87 | 19.925 | 19.83 | 392177 |
| 1731627000 | 19.82 | -0.01 | -0.05 | 19.88 | 19.92 | 19.81 | 202535 |
| 1731540600 | 19.83 | -0.02 | -0.10 | 19.95 | 19.95 | 19.815 | 226570 |
| 1731454200 | 19.85 | -0.14 | -0.70 | 19.9 | 19.9299 | 19.82 | 452986 |
| 1731367800 | 19.99 | -0.13 | -0.65 | 20.02 | 20.02 | 19.95 | 224630 |
| 1731108600 | 20.12 | -0.22 | -1.08 | 20.23 | 20.23 | 20.075 | 257120 |
| 1731022200 | 20.34 | 0.35 | 1.75 | 20.23 | 20.345 | 20.23 | 330658 |
| 1730935800 | 19.99 | -0.24 | -1.19 | 19.9 | 20.03 | 19.8638 | 476573 |
| 1730849400 | 20.23 | 0.07 | 0.35 | 20.21 | 20.24 | 20.1719 | 184508 |
| 1730763000 | 20.16 | 0.12 | 0.60 | 20.19 | 20.215 | 20.1301 | 316611 |
| 1730500200 | 20.04 | -0.25 | -1.23 | 20.21 | 20.22 | 20.02 | 1359580 |
| 1730413800 | 20.29 | 0.03 | 0.15 | 20.26 | 20.31 | 20.235 | 306760 |
| 1730327400 | 20.26 | 0 | 0.00 | 20.24 | 20.29 | 20.24 | 161809 |
| 1730241000 | 20.26 | -0.03 | -0.15 | 20.21 | 20.265 | 20.21 | 179997 |
| 1730154600 | 20.29 | 0.02 | 0.10 | 20.32 | 20.3201 | 20.2601 | 104285 |
| 1729895400 | 20.27 | -0.1 | -0.47 | 20.34 | 20.3535 | 20.27 | 205421 |
| 1729809000 | 20.3652 | 0.1 | 0.47 | 20.31 | 20.37 | 20.31 | 188761 |
| 1729722600 | 20.27 | -0.11 | -0.54 | 20.29 | 20.29 | 20.24 | 212339 |
| 1729636200 | 20.38 | -0.02 | -0.10 | 20.46 | 20.47 | 20.38 | 195078 |
| 1729549800 | 20.4 | -0.17 | -0.83 | 20.46 | 20.48 | 20.4 | 122484 |
| 1729290600 | 20.57 | 0.06 | 0.29 | 20.59 | 20.6199 | 20.57 | 137239 |
