Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 1.45588493247 | 57.01 | 58.25 | 56.785 | 1460177 | 57.4133804 | SP |
| 4 | 2.44 | 4.40433212996 | 55.4 | 58.25 | 53.83 | 1762618 | 56.09920738 | SP |
| 12 | 2.7 | 4.89662676823 | 55.14 | 58.25 | 51.39 | 2052757 | 54.07921677 | SP |
| 26 | 1.12 | 1.97461212976 | 56.72 | 58.2501 | 51.39 | 2658311 | 55.27331332 | SP |
| 52 | 5.62 | 10.7621600919 | 52.22 | 58.2501 | 51.045 | 2461194 | 54.73414009 | SP |
| 156 | 7.87 | 15.7494496698 | 49.97 | 58.2501 | 38.082 | 2837024 | 49.04729586 | SP |
| 260 | 13.05 | 29.13596785 | 44.79 | 58.2501 | 30.26 | 2733234 | 48.62717414 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612600 | 57.84 | 0.07 | 0.12 | 57.87 | 58.25 | 57.74 | 2293220 |
| 1740526200 | 57.77 | 0.73 | 1.28 | 57.87 | 57.9918 | 57.52 | 1320703 |
| 1740439800 | 57.04 | 0.15 | 0.26 | 57.14 | 57.27 | 56.875 | 1343743 |
| 1740180600 | 56.89 | -0.25 | -0.44 | 57.14 | 57.21 | 56.785 | 1227565 |
| 1740094200 | 57.14 | 0.36 | 0.63 | 57.01 | 57.2 | 56.88 | 1115272 |
| 1740007800 | 56.78 | -0.66 | -1.15 | 56.82 | 56.97 | 56.595 | 2131117 |
| 1739921400 | 57.44 | 0.35 | 0.61 | 57.4 | 57.5899 | 57.27 | 1544516 |
| 1739575800 | 57.09 | 0.19 | 0.33 | 57.21 | 57.355 | 57.04 | 1187122 |
| 1739489400 | 56.9 | 0.57 | 1.02 | 56.48 | 56.92 | 56.435 | 1376881 |
| 1739403000 | 56.325 | 0.19 | 0.33 | 55.835 | 56.45 | 55.775 | 1275856 |
| 1739316600 | 56.14 | 0.25 | 0.45 | 55.76 | 56.205 | 55.76 | 1219657 |
| 1739230200 | 55.89 | 0.33 | 0.59 | 55.77 | 55.89 | 55.73 | 1592328 |
| 1738971000 | 55.56 | -0.38 | -0.68 | 56.02 | 56.095 | 55.495 | 2442894 |
| 1738884600 | 55.94 | 0.39 | 0.70 | 55.8 | 56.0299 | 55.765 | 1170966 |
| 1738798200 | 55.55 | 0.6 | 1.09 | 55.35 | 55.59 | 55.25 | 2054505 |
| 1738711800 | 54.95 | 0.66 | 1.22 | 54.53 | 55.015 | 54.53 | 1694545 |
| 1738625400 | 54.29 | -0.57 | -1.04 | 53.97 | 54.625 | 53.83 | 3221443 |
| 1738366200 | 54.86 | -0.63 | -1.14 | 55.33 | 55.52 | 54.85 | 3453735 |
| 1738279800 | 55.49 | 0.64 | 1.17 | 55.4 | 55.71 | 55.245 | 2339802 |
| 1738193400 | 54.85 | 0.01 | 0.02 | 54.76 | 55.065 | 54.7003 | 1688936 |
| 1738107000 | 54.84 | -0.08 | -0.15 | 54.9 | 54.99 | 54.605 | 2020682 |
| 1738020600 | 54.92 | 0.42 | 0.77 | 54.62 | 54.95 | 54.62 | 2131693 |
| 1737761400 | 54.5 | 0.74 | 1.38 | 54.43 | 54.675 | 54.41 | 1272010 |
| 1737675000 | 53.76 | 0 | 0.00 | 53.76 | 53.76 | 53.76 | 0 |
| 1737588600 | 53.76 | -0.42 | -0.78 | 54.09 | 54.09 | 53.755 | 1618934 |
| 1737502200 | 54.18 | 0.92 | 1.73 | 53.85 | 54.24 | 53.8099 | 3197479 |
| 1737156600 | 53.26 | 0.23 | 0.43 | 53.2 | 53.535 | 53.16 | 1343312 |
| 1737070200 | 53.03 | 0.15 | 0.28 | 52.89 | 53.14 | 52.8 | 4184614 |
| 1736983800 | 52.88 | 0.62 | 1.19 | 53.04 | 53.07 | 52.7298 | 1551189 |
| 1736897400 | 52.26 | 0.34 | 0.65 | 52.04 | 52.34 | 51.955 | 1834990 |
| 1736811000 | 51.92 | 0.04 | 0.08 | 51.46 | 51.94 | 51.4236 | 2834841 |
| 1736551800 | 51.88 | -0.86 | -1.63 | 52.3 | 52.35 | 51.7751 | 1696100 |
| 1736379000 | 52.74 | -0.23 | -0.43 | 52.5 | 52.825 | 52.35 | 1875275 |
| 1736292600 | 52.97 | 0.07 | 0.13 | 53.3 | 53.49 | 52.905 | 1533887 |
| 1736206200 | 52.9 | 0.34 | 0.65 | 52.84 | 53.29 | 52.84 | 1888619 |
| 1735947000 | 52.56 | 0.29 | 0.55 | 52.45 | 52.59 | 52.275 | 2361069 |
| 1735860600 | 52.27 | -0.2 | -0.38 | 52.545 | 52.615 | 52.17 | 2082261 |
| 1735687800 | 52.47 | 0.08 | 0.15 | 52.57 | 52.8299 | 52.38 | 2003400 |
| 1735601400 | 52.39 | -0.21 | -0.40 | 52.42 | 52.6099 | 52.19 | 2693502 |
| 1735342200 | 52.6 | -0.05 | -0.09 | 52.55 | 52.74 | 52.4501 | 2093117 |
| 1735255800 | 52.65 | 0.36 | 0.69 | 52.5 | 52.72 | 52.4 | 2758511 |
| 1735077840 | 52.29 | 0.19 | 0.36 | 52.1 | 52.3599 | 52.05 | 1405063 |
| 1734996600 | 52.1 | 0.29 | 0.56 | 51.83 | 52.145 | 51.685 | 3874592 |
| 1734737400 | 51.81 | 0.03 | 0.06 | 51.39 | 52.17 | 51.3401 | 3314345 |
| 1734651000 | 51.78 | -0.04 | -0.08 | 52.11 | 52.13 | 51.71 | 3175941 |
| 1734564600 | 51.82 | -1.21 | -2.28 | 53.01 | 53.09 | 51.76 | 3692502 |
| 1734478200 | 53.03 | -1.12 | -2.07 | 53.07 | 53.235 | 52.935 | 1809607 |
| 1734391800 | 54.15 | -0.33 | -0.60 | 54.22 | 54.365 | 54.08 | 1576659 |
| 1734132600 | 54.475 | -0.05 | -0.08 | 54.6 | 54.68 | 54.355 | 1625943 |
| 1734046200 | 54.52 | -0.5 | -0.91 | 54.66 | 54.945 | 54.51 | 1946368 |
| 1733959800 | 55.02 | 0.21 | 0.38 | 55.03 | 55.1174 | 54.83 | 2052101 |
| 1733873400 | 54.81 | -0.36 | -0.65 | 55.04 | 55.07 | 54.81 | 3292845 |
| 1733787000 | 55.17 | 0.08 | 0.15 | 55.46 | 55.595 | 55.155 | 1670008 |
| 1733527800 | 55.09 | -0.12 | -0.22 | 55.41 | 55.51 | 55.0001 | 1293961 |
| 1733441400 | 55.21 | 0.43 | 0.78 | 55.14 | 55.39 | 55.14 | 2245542 |
| 1733355000 | 54.78 | -0.14 | -0.25 | 54.93 | 54.93 | 54.65 | 2343377 |
| 1733268600 | 54.92 | 0.25 | 0.46 | 55.02 | 55.11 | 54.79 | 1224262 |
| 1733182200 | 54.67 | -0.08 | -0.15 | 54.67 | 54.79 | 54.28 | 2397467 |
| 1732917840 | 54.75 | 0.77 | 1.43 | 54.22 | 54.75 | 54.22 | 3451595 |
| 1732750200 | 53.98 | 0.29 | 0.54 | 53.88 | 54.1399 | 53.83 | 1081195 |
