Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.167434072834 | 23.89 | 23.91 | 23.7 | 1407982 | 23.82007336 | SP |
| 4 | 0.07 | 0.294365012616 | 23.78 | 23.91 | 23.26 | 1856399 | 23.67297766 | SP |
| 12 | 0.05 | 0.210084033613 | 23.8 | 23.91 | 22.9425 | 1590605 | 23.53095393 | SP |
| 26 | -1.09 | -4.37048917402 | 24.94 | 25.55 | 22.9425 | 1441786 | 24.05066586 | SP |
| 52 | -1 | -4.02414486922 | 24.85 | 25.55 | 22.9425 | 1277758 | 24.17388156 | SP |
| 156 | -5.04 | -17.445482866 | 28.89 | 29.02 | 22.38 | 1477280 | 24.66852919 | SP |
| 260 | -9.37 | -28.2059000602 | 33.22 | 33.515 | 22.38 | 1715701 | 27.62658655 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 23.85 | -0.04 | -0.17 | 23.87 | 23.92 | 23.835 | 2366822 |
| 1740094200 | 23.89 | 0.14 | 0.59 | 23.82 | 23.91 | 23.81 | 1041818 |
| 1740007800 | 23.75 | -0.07 | -0.29 | 23.74 | 23.7697 | 23.7 | 1976568 |
| 1739921400 | 23.82 | -0.04 | -0.17 | 23.76 | 23.86 | 23.76 | 967400 |
| 1739575800 | 23.86 | 0.11 | 0.46 | 23.89 | 23.9 | 23.845 | 1646142 |
| 1739489400 | 23.75 | 0.22 | 0.93 | 23.59 | 23.76 | 23.59 | 1720422 |
| 1739403000 | 23.53 | -0.07 | -0.30 | 23.55 | 23.64 | 23.49 | 941226 |
| 1739316600 | 23.6 | 0.02 | 0.06 | 23.59 | 23.62 | 23.58 | 760525 |
| 1739230200 | 23.585 | -0.01 | -0.02 | 23.6 | 23.61 | 23.56 | 1000876 |
| 1738971000 | 23.59 | -0.1 | -0.42 | 23.7 | 23.73 | 23.56 | 7461651 |
| 1738884600 | 23.69 | 0.04 | 0.17 | 23.64 | 23.715 | 23.62 | 1872959 |
| 1738798200 | 23.65 | 0.03 | 0.13 | 23.68 | 23.7 | 23.635 | 1063666 |
| 1738711800 | 23.62 | 0.16 | 0.68 | 23.58 | 23.67 | 23.54 | 2219977 |
| 1738625400 | 23.46 | -0.1 | -0.42 | 23.37 | 23.48 | 23.26 | 1295212 |
| 1738366200 | 23.56 | -0.19 | -0.80 | 23.7 | 23.74 | 23.56 | 2314589 |
| 1738279800 | 23.75 | 0.08 | 0.34 | 23.72 | 23.81 | 23.7 | 1227473 |
| 1738193400 | 23.67 | 0.01 | 0.04 | 23.68 | 23.7 | 23.59 | 2637974 |
| 1738107000 | 23.66 | -0.05 | -0.21 | 23.66 | 23.696 | 23.64 | 1582642 |
| 1738020600 | 23.71 | -0.1 | -0.42 | 23.78 | 23.78 | 23.66 | 852748 |
| 1737761400 | 23.81 | 0.22 | 0.93 | 23.78 | 23.88 | 23.78 | 3048409 |
| 1737675000 | 23.59 | 0 | 0.00 | 23.59 | 23.59 | 23.59 | 0 |
| 1737588600 | 23.59 | 0.15 | 0.64 | 23.58 | 23.635 | 23.515 | 10791452 |
| 1737502200 | 23.44 | 0.31 | 1.34 | 23.33 | 23.44 | 23.3212 | 2373478 |
| 1737156600 | 23.13 | 0.03 | 0.13 | 23.11 | 23.19 | 23.08 | 1371068 |
| 1737070200 | 23.1 | -0.08 | -0.35 | 23.12 | 23.175 | 23.08 | 1317256 |
| 1736983800 | 23.18 | 0.07 | 0.30 | 23.26 | 23.26 | 23.125 | 2460757 |
| 1736897400 | 23.11 | 0.13 | 0.57 | 23.11 | 23.11 | 23.0301 | 1699368 |
| 1736811000 | 22.98 | -0.05 | -0.22 | 22.96 | 23 | 22.9425 | 1519389 |
| 1736551800 | 23.03 | -0.18 | -0.78 | 23.1 | 23.13 | 23.03 | 2000566 |
| 1736379000 | 23.21 | -0.04 | -0.17 | 23.15 | 23.21 | 23.12 | 835736 |
| 1736292600 | 23.25 | -0.01 | -0.04 | 23.3 | 23.31 | 23.22 | 1140098 |
| 1736206200 | 23.26 | 0.11 | 0.48 | 23.2 | 23.32 | 23.2 | 838018 |
| 1735947000 | 23.15 | 0 | 0.00 | 23.17 | 23.185 | 23.125 | 584423 |
| 1735860600 | 23.15 | 0.04 | 0.17 | 23.15 | 23.17 | 23.1 | 728314 |
| 1735687800 | 23.11 | -0.07 | -0.30 | 23.16 | 23.18 | 23.08 | 868409 |
| 1735601400 | 23.18 | -0.07 | -0.30 | 23.24 | 23.24 | 23.16 | 888094 |
| 1735342200 | 23.25 | -0.1 | -0.43 | 23.24 | 23.28 | 23.22 | 1473713 |
| 1735255800 | 23.35 | -0.03 | -0.13 | 23.35 | 23.38 | 23.34 | 730554 |
| 1735077840 | 23.38 | 0.04 | 0.17 | 23.37 | 23.38 | 23.35 | 332454 |
| 1734996600 | 23.34 | -0.13 | -0.55 | 23.42 | 23.42 | 23.32 | 1033587 |
| 1734737400 | 23.47 | 0.18 | 0.77 | 23.43 | 23.515 | 23.42 | 756103 |
| 1734651000 | 23.29 | 0.03 | 0.13 | 23.32 | 23.33 | 23.25 | 2613065 |
| 1734564600 | 23.26 | -0.34 | -1.44 | 23.58 | 23.595 | 23.25 | 1203553 |
| 1734478200 | 23.6 | -0.05 | -0.21 | 23.59 | 23.63 | 23.55 | 963732 |
| 1734391800 | 23.65 | -0.06 | -0.25 | 23.71 | 23.73 | 23.64 | 1506244 |
| 1734132600 | 23.71 | -0.03 | -0.13 | 23.73 | 23.7484 | 23.7 | 604674 |
| 1734046200 | 23.74 | -0.09 | -0.38 | 23.82 | 23.858 | 23.73 | 764710 |
| 1733959800 | 23.83 | -0.01 | -0.04 | 23.84 | 23.8582 | 23.8 | 503808 |
| 1733873400 | 23.84 | 0.01 | 0.04 | 23.81 | 23.86 | 23.7901 | 1966790 |
| 1733787000 | 23.83 | 0.05 | 0.21 | 23.86 | 23.9 | 23.82 | 722765 |
| 1733527800 | 23.78 | -0.03 | -0.13 | 23.82 | 23.835 | 23.765 | 1661786 |
| 1733441400 | 23.81 | 0.12 | 0.51 | 23.8 | 23.835 | 23.76 | 1545896 |
| 1733355000 | 23.69 | 0.02 | 0.08 | 23.66 | 23.745 | 23.65 | 739748 |
| 1733268600 | 23.67 | -0.01 | -0.04 | 23.66 | 23.7 | 23.635 | 599776 |
| 1733182200 | 23.68 | -0.22 | -0.92 | 23.62 | 23.7 | 23.59 | 1154046 |
| 1732917840 | 23.9 | 0.06 | 0.25 | 23.8 | 23.905 | 23.8 | 459932 |
| 1732750200 | 23.84 | 0.09 | 0.38 | 23.83 | 23.85 | 23.78 | 2203438 |
| 1732663800 | 23.75 | -0.1 | -0.42 | 23.76 | 23.77 | 23.7001 | 2636827 |
| 1732577400 | 23.85 | 0.17 | 0.72 | 23.9 | 23.9 | 23.8 | 1454121 |
| 1732318200 | 23.68 | -0.04 | -0.17 | 23.7 | 23.71 | 23.66 | 1410745 |
