Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.475938656795 | 18.91 | 19.76 | 17.7724 | 10996 | 18.5840231 | CS |
| 4 | -0.82 | -4.13723511604 | 19.82 | 21.76 | 17.7724 | 12041 | 19.63190983 | CS |
| 12 | 2.46 | 14.8730350665 | 16.54 | 21.76 | 15.01 | 12277 | 18.98851082 | CS |
| 26 | -2.57 | -11.9146963375 | 21.57 | 22.3 | 14.51 | 15151 | 18.62530333 | CS |
| 52 | -5.99 | -23.9695878351 | 24.99 | 27 | 14.51 | 15903 | 20.82590764 | CS |
| 156 | -17.64 | -48.1441048035 | 36.64 | 39.39 | 7.25 | 23610 | 19.45784484 | CS |
| 260 | -12.62 | -39.9114484503 | 31.62 | 44.4899 | 7.25 | 24729 | 22.23228803 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 19 | 0.68 | 3.71 | 18.5 | 19.07 | 17.7724 | 12123 |
| 1732145400 | 18.32 | -0.09 | -0.49 | 18.48 | 18.9159 | 18.1431 | 8444 |
| 1732059000 | 18.41 | -0.38 | -2.02 | 18.73 | 19.3 | 18.2 | 9435 |
| 1731972600 | 18.79 | 0.82 | 4.56 | 19.76 | 19.76 | 18.547 | 17275 |
| 1731713400 | 17.97 | -0.47 | -2.55 | 18.91 | 18.91 | 17.8487 | 7703 |
| 1731627000 | 18.44 | -0.71 | -3.71 | 19.23 | 19.45 | 17.95 | 33252 |
| 1731540600 | 19.15 | -0.6 | -3.04 | 20.2 | 20.35 | 19.02 | 11017 |
| 1731454200 | 19.75 | -1.5 | -7.06 | 21.5 | 21.5 | 19.5 | 15797 |
| 1731367800 | 21.25 | 1.5 | 7.59 | 20.23 | 21.5199 | 19.36 | 9502 |
| 1731108600 | 19.75 | -0.23 | -1.15 | 20.09 | 20.6515 | 19.725 | 12797 |
| 1731022200 | 19.98 | -1.78 | -8.18 | 21.76 | 21.76 | 19.98 | 15601 |
| 1730935800 | 21.76 | 1.35 | 6.61 | 21 | 21.76 | 20.5 | 22312 |
| 1730849400 | 20.41 | 0.18 | 0.89 | 20.35 | 20.73 | 19.92 | 11398 |
| 1730763000 | 20.23 | 0.25 | 1.25 | 20 | 20.32 | 19.51 | 17613 |
| 1730500200 | 19.98 | 0.1 | 0.50 | 20 | 20.13 | 19.6541 | 9358 |
| 1730413800 | 19.88 | 0.31 | 1.58 | 19.79 | 20 | 19.45 | 11439 |
| 1730327400 | 19.57 | -0.67 | -3.31 | 20.18 | 20.18 | 19.57 | 3255 |
| 1730241000 | 20.24 | -0.05 | -0.25 | 20.02 | 20.32 | 19.5501 | 5818 |
| 1730154600 | 20.29 | 0.83 | 4.27 | 19.74 | 20.29 | 19.68 | 3861 |
| 1729895400 | 19.46 | -0.01 | -0.05 | 19.82 | 20.06 | 19.46 | 2817 |
| 1729809000 | 19.47 | -0.36 | -1.82 | 19.86 | 19.935 | 19.44 | 2700 |
| 1729722600 | 19.83 | 0.32 | 1.64 | 19.35 | 20.07 | 19.35 | 3079 |
| 1729636200 | 19.51 | 0.29 | 1.51 | 19.35 | 19.6179 | 19.31 | 38928 |
| 1729549800 | 19.22 | -0.82 | -4.09 | 19.95 | 19.95 | 19.2 | 5199 |
| 1729290600 | 20.04 | 0.03 | 0.15 | 20.12 | 20.3 | 19.61 | 6483 |
| 1729204200 | 20.01 | -0.02 | -0.10 | 20.02 | 20.4 | 19.5 | 6534 |
| 1729117800 | 20.03 | 0.92 | 4.81 | 19.4 | 20.03 | 19.225 | 8354 |
| 1729031400 | 19.11 | -0.39 | -2.00 | 18.87 | 19.36 | 18.87 | 11057 |
| 1728945000 | 19.5 | 0.26 | 1.35 | 18.93 | 19.8 | 18.93 | 4939 |
| 1728685800 | 19.24 | 0.62 | 3.33 | 18.88 | 19.7 | 18.3062 | 49519 |
| 1728599400 | 18.62 | -0.62 | -3.22 | 19.21 | 19.38 | 18.62 | 42917 |
| 1728513000 | 19.24 | 0.01 | 0.05 | 19.39 | 19.7139 | 19.15 | 4479 |
| 1728426600 | 19.23 | -0.46 | -2.34 | 19.47 | 19.77 | 19.08 | 5617 |
| 1728340200 | 19.69 | 0.14 | 0.72 | 19.35 | 19.69 | 19.01 | 3467 |
| 1728081000 | 19.55 | 0.33 | 1.72 | 19.65 | 19.68 | 19.165 | 10235 |
| 1727994600 | 19.22 | -0.18 | -0.93 | 18.58 | 19.46 | 18.58 | 7502 |
| 1727908200 | 19.4 | 0.19 | 0.99 | 18.06 | 19.41 | 18.06 | 8232 |
| 1727821800 | 19.21 | -0.12 | -0.62 | 19.34 | 19.57 | 19.2001 | 12585 |
| 1727735400 | 19.33 | -0.28 | -1.43 | 19.61 | 19.98 | 19.01 | 7845 |
| 1727476200 | 19.61 | 0.36 | 1.87 | 19.6 | 19.61 | 19.11 | 5046 |
| 1727389800 | 19.25 | -0.02 | -0.10 | 19.25 | 19.415 | 18.9481 | 10190 |
| 1727303400 | 19.27 | 0.25 | 1.31 | 19.3 | 19.38 | 19.04 | 7631 |
| 1727217000 | 19.02 | -0.23 | -1.19 | 19.45 | 19.45 | 19.02 | 12660 |
| 1727130600 | 19.25 | 0.13 | 0.68 | 19.42 | 19.52 | 18.53 | 7976 |
| 1726871400 | 19.12 | -0.13 | -0.68 | 19.07 | 19.5 | 19 | 27978 |
| 1726785000 | 19.25 | 0.33 | 1.74 | 19.68 | 19.69 | 18.94 | 19915 |
| 1726698600 | 18.92 | -0.39 | -2.02 | 19.02 | 19.57 | 18.48 | 18796 |
| 1726612200 | 19.31 | 0.73 | 3.93 | 18.91 | 19.34 | 18.36 | 27861 |
| 1726525800 | 18.58 | 0.78 | 4.38 | 17.7 | 18.95 | 17.34 | 10986 |
| 1726266600 | 17.8 | 1.29 | 7.81 | 17 | 17.8 | 16.7396 | 19695 |
| 1726180200 | 16.51 | 0.41 | 2.55 | 16.27 | 17 | 15.99 | 3913 |
| 1726093800 | 16.1 | 0.51 | 3.27 | 15.5 | 16.29 | 15.5 | 8496 |
| 1726007400 | 15.59 | -0.01 | -0.06 | 15.5 | 16.12 | 15.5 | 5117 |
| 1725921000 | 15.6 | -0.13 | -0.83 | 15.97 | 16.5 | 15.575 | 10008 |
| 1725661800 | 15.73 | -0.43 | -2.66 | 16.23 | 16.42 | 15.73 | 4645 |
| 1725575400 | 16.16 | -0.78 | -4.60 | 17 | 17 | 15.93 | 10047 |
| 1725489000 | 16.94 | 1.47 | 9.50 | 15.57 | 16.95 | 15.01 | 12512 |
| 1725402600 | 15.47 | -1.06 | -6.41 | 16.23 | 16.71 | 15.47 | 17426 |
| 1725057000 | 16.53 | -0.16 | -0.96 | 16.54 | 16.82 | 16.32 | 2986 |
| 1724970600 | 16.69 | 0.6 | 3.73 | 16.43 | 16.69 | 15.92 | 37813 |
| 1724884200 | 16.09 | -0.41 | -2.48 | 16.469999 | 16.91 | 15.4 | 19228 |
| 1724797800 | 16.5 | -0.75 | -4.35 | 17.23 | 17.62 | 16.5 | 17478 |
| 1724711400 | 17.25 | 0.3 | 1.77 | 17.05 | 17.83 | 16.7 | 15391 |
| 1724452200 | 16.95 | 1.1 | 6.94 | 15.54 | 17.06 | 15.25 | 29122 |
| 1724365800 | 15.85 | -0.54 | -3.29 | 16 | 16.399999 | 15.62 | 2859 |
