Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.401337792642 | 14.95 | 15.01 | 14.64 | 35249 | 14.87293252 | SP |
| 4 | 0.12 | 0.805910006716 | 14.89 | 15.04 | 14.33 | 54913 | 14.75200089 | SP |
| 12 | -0.57 | -3.65853658537 | 15.58 | 16.13 | 14.3 | 48396 | 15.03768698 | SP |
| 26 | -1.91 | -11.2884160757 | 16.92 | 18.15 | 14.3 | 43175 | 15.83831815 | SP |
| 52 | 0.07 | 0.468540829987 | 14.94 | 18.15 | 14.3 | 41108 | 15.98222693 | SP |
| 156 | -2.74 | -15.4366197183 | 17.75 | 20.46 | 13.21 | 65456 | 17.0723583 | SP |
| 260 | -0.41 | -2.6588845655 | 15.42 | 26.14 | 10.17 | 104328 | 19.37348101 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 15.01 | 0.02 | 0.13 | 15.04 | 15.1199 | 14.9968 | 32335 |
| 1739489400 | 14.99 | 0.19 | 1.26 | 14.89 | 15 | 14.88 | 30820 |
| 1739403000 | 14.8029 | -0.07 | -0.45 | 14.68 | 14.855 | 14.64 | 29113 |
| 1739316600 | 14.87 | -0.04 | -0.23 | 14.84 | 14.8885 | 14.83 | 21502 |
| 1739230200 | 14.905 | 0.12 | 0.83 | 14.82 | 14.93 | 14.7836 | 57666 |
| 1738971000 | 14.7826 | -0.13 | -0.85 | 14.95 | 15.01 | 14.76 | 37144 |
| 1738884600 | 14.91 | 0.07 | 0.47 | 14.91 | 15.03 | 14.87 | 162117 |
| 1738798200 | 14.84 | 0.26 | 1.78 | 14.78 | 14.915 | 14.78 | 38897 |
| 1738711800 | 14.58 | 0.12 | 0.83 | 14.5 | 14.65 | 14.4442 | 66534 |
| 1738625400 | 14.46 | -0.3 | -2.07 | 14.36 | 14.5385 | 14.33 | 69166 |
| 1738366200 | 14.7649 | -0.03 | -0.19 | 14.83 | 14.9347 | 14.72 | 20631 |
| 1738279800 | 14.7926 | 0.26 | 1.81 | 14.7 | 14.8899 | 14.7 | 42450 |
| 1738193400 | 14.53 | 0.01 | 0.07 | 14.56 | 14.6601 | 14.5 | 30118 |
| 1738107000 | 14.52 | -0.03 | -0.21 | 14.66 | 14.66 | 14.4 | 93755 |
| 1738020600 | 14.55 | -0.38 | -2.55 | 14.66 | 14.66 | 14.48 | 58506 |
| 1737761400 | 14.93 | 0.26 | 1.77 | 14.96 | 15.01 | 14.91 | 51400 |
| 1737675000 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1737588600 | 14.67 | -0.27 | -1.81 | 14.9 | 14.9 | 14.67 | 83520 |
| 1737502200 | 14.94 | 0.02 | 0.13 | 14.88 | 14.9799 | 14.83 | 64007 |
| 1737156600 | 14.92 | 0.1 | 0.64 | 14.89 | 15.04 | 14.89 | 31084 |
| 1737070200 | 14.825 | -0.02 | -0.10 | 14.77 | 14.8485 | 14.72 | 26888 |
| 1736983800 | 14.84 | 0.28 | 1.92 | 14.9 | 14.96 | 14.8206 | 37409 |
| 1736897400 | 14.56 | 0.17 | 1.18 | 14.5 | 14.58 | 14.5 | 59742 |
| 1736811000 | 14.39 | -0.01 | -0.07 | 14.31 | 14.4 | 14.3 | 43625 |
| 1736551800 | 14.4 | -0.39 | -2.64 | 14.53 | 14.53 | 14.32 | 37647 |
| 1736379000 | 14.79 | -0.32 | -2.12 | 14.84 | 14.84 | 14.68 | 58719 |
| 1736292600 | 15.11 | -0.14 | -0.92 | 15.32 | 15.35 | 15.08 | 67972 |
| 1736206200 | 15.25 | 0.05 | 0.33 | 15.28 | 15.38 | 15.24 | 36331 |
| 1735947000 | 15.2 | 0.28 | 1.88 | 15.08 | 15.2 | 15.06 | 25880 |
| 1735860600 | 14.92 | 0.12 | 0.81 | 14.98 | 15.0242 | 14.89 | 35680 |
| 1735687800 | 14.8 | -0.06 | -0.40 | 14.87 | 14.95 | 14.79 | 33477 |
| 1735601400 | 14.86 | -0.04 | -0.27 | 14.83 | 14.8899 | 14.75 | 41349 |
| 1735342200 | 14.9 | -0.19 | -1.26 | 15 | 15.02 | 14.88 | 60320 |
| 1735255800 | 15.09 | 0.02 | 0.13 | 15 | 15.14 | 15 | 32119 |
| 1735077840 | 15.07 | 0.07 | 0.47 | 15.04 | 15.14 | 14.995 | 20610 |
| 1734996600 | 15 | 0.04 | 0.27 | 14.98 | 15.01 | 14.9337 | 58155 |
| 1734737400 | 14.96 | 0.16 | 1.08 | 14.76 | 15.1 | 14.76 | 74539 |
| 1734651000 | 14.8 | 0 | 0.00 | 14.92 | 14.97 | 14.8 | 37949 |
| 1734564600 | 14.8 | -0.4 | -2.63 | 15.29 | 15.33 | 14.8 | 101078 |
| 1734478200 | 15.2 | -0.03 | -0.20 | 15.19 | 15.23 | 15.16 | 55078 |
| 1734391800 | 15.23 | -0.09 | -0.59 | 15.26 | 15.3354 | 15.22 | 97804 |
| 1734132600 | 15.32 | -0.06 | -0.39 | 15.38 | 15.43 | 15.3 | 33709 |
| 1734046200 | 15.38 | -0.25 | -1.60 | 15.54 | 15.5405 | 15.38 | 24314 |
| 1733959800 | 15.63 | 0.09 | 0.58 | 15.61 | 15.635 | 15.52 | 51333 |
| 1733873400 | 15.54 | -0.17 | -1.08 | 15.62 | 15.62 | 15.54 | 28664 |
| 1733787000 | 15.71 | 0.04 | 0.26 | 15.79 | 15.8625 | 15.71 | 40704 |
| 1733527800 | 15.67 | -0.09 | -0.58 | 15.81 | 15.85 | 15.64 | 30224 |
| 1733441400 | 15.7618 | 0.07 | 0.46 | 15.8 | 15.91 | 15.76 | 29223 |
| 1733355000 | 15.69 | -0.21 | -1.31 | 15.82 | 15.86 | 15.67 | 57034 |
| 1733268600 | 15.8983 | -0.12 | -0.72 | 15.91 | 15.97 | 15.88 | 94663 |
| 1733182200 | 16.0136 | -0.11 | -0.71 | 15.97 | 16.068 | 15.93 | 48315 |
| 1732917840 | 16.1283 | 0.22 | 1.37 | 15.98 | 16.129999 | 15.98 | 14284 |
| 1732750200 | 15.91 | 0.16 | 1.02 | 15.86 | 15.96 | 15.86 | 38644 |
| 1732663800 | 15.75 | -0.14 | -0.88 | 15.8 | 15.8027 | 15.6601 | 24473 |
| 1732577400 | 15.89 | 0.23 | 1.47 | 15.82 | 15.93 | 15.82 | 35862 |
| 1732318200 | 15.66 | 0.09 | 0.58 | 15.58 | 15.67 | 15.5705 | 31110 |
| 1732231800 | 15.57 | 0.02 | 0.11 | 15.53 | 15.6151 | 15.53 | 71186 |
| 1732145400 | 15.5534 | -0.06 | -0.36 | 15.56 | 15.572 | 15.4929 | 25020 |
| 1732059000 | 15.61 | -0.19 | -1.20 | 15.52 | 15.63 | 15.501 | 79176 |
| 1731972600 | 15.8 | 0.15 | 0.96 | 15.61 | 15.84 | 15.61 | 136959 |
