Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.44404973357 | 45.04 | 45.59 | 44.655 | 214854 | 45.03743195 | SP |
| 4 | 0.62 | 1.40208050656 | 44.22 | 45.59 | 42.95 | 252379 | 44.27790236 | SP |
| 12 | -2.58 | -5.44074230283 | 47.42 | 47.9 | 42.95 | 282802 | 45.55038413 | SP |
| 26 | 1.05 | 2.39780771866 | 43.79 | 49.29 | 40.76 | 261325 | 45.68407669 | SP |
| 52 | 2.85 | 6.78733031674 | 41.99 | 49.29 | 40.43 | 273032 | 44.22368203 | SP |
| 156 | -0.2 | -0.44404973357 | 45.04 | 50.565 | 36.62 | 421157 | 43.20838219 | SP |
| 260 | -0.41 | -0.906077348066 | 45.25 | 53.97 | 28.86 | 445362 | 43.57407167 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 44.84 | -0.48 | -1.06 | 45.35 | 45.525 | 44.82 | 278791 |
| 1738279800 | 45.32 | 0.44 | 0.98 | 45.29 | 45.59 | 45.14 | 154102 |
| 1738193400 | 44.88 | -0.11 | -0.24 | 44.92 | 45.08 | 44.72 | 225812 |
| 1738107000 | 44.99 | -0.03 | -0.07 | 44.9 | 45.02 | 44.655 | 308287 |
| 1738020600 | 45.02 | -0.07 | -0.16 | 44.88 | 45.04 | 44.8447 | 195236 |
| 1737761400 | 45.09 | 0.33 | 0.74 | 45.04 | 45.2565 | 44.99 | 190833 |
| 1737675000 | 44.76 | 0 | 0.00 | 44.76 | 44.76 | 44.76 | 0 |
| 1737588600 | 44.76 | -0.21 | -0.47 | 45.01 | 45.01 | 44.74 | 177546 |
| 1737502200 | 44.97 | 0.76 | 1.72 | 44.76 | 44.995 | 44.62 | 260779 |
| 1737156600 | 44.21 | 0.09 | 0.20 | 44.05 | 44.52 | 44.05 | 262120 |
| 1737070200 | 44.12 | 0.02 | 0.05 | 44.1 | 44.285 | 43.92 | 583582 |
| 1736983800 | 44.1 | 0.58 | 1.33 | 44.21 | 44.23 | 43.95 | 143670 |
| 1736897400 | 43.52 | 0.17 | 0.39 | 43.51 | 43.61 | 43.3 | 165709 |
| 1736811000 | 43.35 | 0.11 | 0.25 | 42.97 | 43.375 | 42.95 | 137140 |
| 1736551800 | 43.24 | -1.06 | -2.39 | 43.77 | 43.77 | 43.235 | 662088 |
| 1736379000 | 44.3 | 0.12 | 0.27 | 44.25 | 44.39 | 44.07 | 185981 |
| 1736292600 | 44.18 | -0.16 | -0.36 | 44.67 | 44.73 | 44.12 | 194852 |
| 1736206200 | 44.34 | 0.13 | 0.29 | 44.69 | 44.71 | 44.315 | 296476 |
| 1735947000 | 44.21 | 0.42 | 0.96 | 44.22 | 44.25 | 43.93 | 146230 |
| 1735860600 | 43.79 | -0.02 | -0.05 | 43.95 | 44.07 | 43.61 | 450848 |
| 1735687800 | 43.81 | -0.1 | -0.23 | 43.86 | 43.99 | 43.685 | 254627 |
| 1735601400 | 43.91 | -0.22 | -0.50 | 44 | 44.12 | 43.73 | 149494 |
| 1735342200 | 44.13 | -0.35 | -0.79 | 44.12 | 44.27 | 44 | 136021 |
| 1735255800 | 44.48 | 0.04 | 0.09 | 44.44 | 44.56 | 44.28 | 120269 |
| 1735077840 | 44.44 | 0.29 | 0.66 | 44.32 | 44.44 | 44.165 | 158544 |
| 1734996600 | 44.15 | 0.56 | 1.28 | 43.87 | 44.155 | 43.63 | 234389 |
| 1734737400 | 43.59 | -0.01 | -0.02 | 43.36 | 44.005 | 43.23 | 534174 |
| 1734651000 | 43.6 | -0.1 | -0.23 | 43.76 | 43.88 | 43.54 | 492688 |
| 1734564600 | 43.7 | -1.4 | -3.10 | 44.98 | 45 | 43.66 | 426164 |
| 1734478200 | 45.1 | -0.87 | -1.89 | 45.18 | 45.24 | 44.98 | 301017 |
| 1734391800 | 45.97 | -0.06 | -0.13 | 46.01 | 46.125 | 45.94 | 317096 |
| 1734132600 | 46.03 | -0.17 | -0.37 | 46.32 | 46.32 | 45.98 | 196368 |
| 1734046200 | 46.2 | -0.58 | -1.24 | 46.35 | 46.555 | 46.145 | 212985 |
| 1733959800 | 46.78 | 0.01 | 0.02 | 46.69 | 46.825 | 46.6 | 167921 |
| 1733873400 | 46.77 | -0.77 | -1.62 | 47 | 47 | 46.77 | 211386 |
| 1733787000 | 47.54 | 0.86 | 1.84 | 47.69 | 47.9 | 47.51 | 277166 |
| 1733527800 | 46.68 | -0.57 | -1.21 | 47.11 | 47.12 | 46.49 | 416174 |
| 1733441400 | 47.25 | -0.01 | -0.02 | 47.31 | 47.36 | 47.14 | 324933 |
| 1733355000 | 47.26 | -0.26 | -0.55 | 47.26 | 47.32 | 47.125 | 209060 |
| 1733268600 | 47.52 | 0.06 | 0.13 | 47.59 | 47.68 | 47.395 | 359317 |
| 1733182200 | 47.46 | -0.15 | -0.32 | 47.46 | 47.55 | 47.17 | 491355 |
| 1732917840 | 47.61 | 0.34 | 0.72 | 47.26 | 47.66 | 47.25 | 212571 |
| 1732750200 | 47.27 | 0.55 | 1.18 | 47.18 | 47.345 | 47.13 | 310469 |
| 1732663800 | 46.72 | -0.51 | -1.08 | 46.91 | 46.92 | 46.625 | 557980 |
| 1732577400 | 47.23 | -0.01 | -0.02 | 47.37 | 47.44 | 47.065 | 861523 |
| 1732318200 | 47.24 | -0.03 | -0.06 | 47.14 | 47.28 | 47.04 | 199100 |
| 1732231800 | 47.27 | 0.26 | 0.55 | 47.09 | 47.4 | 46.98 | 181960 |
| 1732145400 | 47.01 | -0.2 | -0.42 | 46.97 | 47.05 | 46.72 | 226220 |
| 1732059000 | 47.21 | 0.39 | 0.83 | 46.75 | 47.285 | 46.68 | 170970 |
| 1731972600 | 46.82 | 0.52 | 1.12 | 46.42 | 46.92 | 46.42 | 292714 |
| 1731713400 | 46.3 | 0.01 | 0.02 | 46.33 | 46.4 | 46.175 | 248599 |
| 1731627000 | 46.29 | -0.02 | -0.04 | 46.58 | 46.7 | 46.275 | 216733 |
| 1731540600 | 46.31 | -0.01 | -0.02 | 46.53 | 46.53 | 46.16 | 197348 |
| 1731454200 | 46.32 | -0.7 | -1.49 | 46.74 | 46.82 | 46.15 | 274761 |
| 1731367800 | 47.02 | -0.04 | -0.08 | 47.13 | 47.16 | 46.925 | 222930 |
| 1731108600 | 47.06 | -0.83 | -1.73 | 47.42 | 47.42 | 46.81 | 364998 |
| 1731022200 | 47.89 | 1.38 | 2.97 | 47.56 | 47.96 | 47.56 | 424436 |
| 1730935800 | 46.51 | -0.47 | -1.00 | 46.28 | 46.525 | 45.945 | 668250 |
| 1730849400 | 46.98 | 0.69 | 1.49 | 46.72 | 46.98 | 46.64 | 334105 |
| 1730763000 | 46.29 | 0.12 | 0.26 | 46.49 | 46.64 | 46.24 | 291075 |
