Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3587 | -2.41061827957 | 14.88 | 15.01 | 14.52 | 66309 | 14.82405596 | SP |
| 4 | -0.3087 | -2.08159136885 | 14.83 | 15.38 | 14.3 | 46669 | 14.82156632 | SP |
| 12 | -2.2887 | -13.6151100535 | 16.81 | 16.935 | 14.3 | 57452 | 15.41294186 | SP |
| 26 | -2.3887 | -14.1259609698 | 16.91 | 18.15 | 14.3 | 43375 | 16.10240444 | SP |
| 52 | -0.8287 | -5.3986970684 | 15.35 | 18.15 | 14.3 | 41172 | 16.02862433 | SP |
| 156 | -3.7787 | -20.6486338798 | 18.3 | 20.46 | 13.21 | 66488 | 17.15031675 | SP |
| 260 | -0.5187 | -3.44880319149 | 15.04 | 26.14 | 10.17 | 104729 | 19.39283153 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 14.56 | 14.56 | 14.32 | 42816 |
| 1736379000 | 14.79 | -0.32 | -2.12 | 14.84 | 14.84 | 14.68 | 61443 |
| 1736292600 | 15.11 | -0.14 | -0.92 | 15.32 | 15.36 | 15.08 | 68125 |
| 1736206200 | 15.25 | 0.05 | 0.33 | 15.28 | 15.38 | 15.24 | 37090 |
| 1735947000 | 15.2 | 0.28 | 1.88 | 15.08 | 15.2 | 15.06 | 26261 |
| 1735860600 | 14.92 | 0.12 | 0.81 | 14.98 | 15.0242 | 14.89 | 38040 |
| 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 | 41770 |
| 1735342200 | 14.9 | -0.19 | -1.26 | 15 | 15.02 | 14.88 | 60457 |
| 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 | 60229 |
| 1734737400 | 14.96 | 0.16 | 1.08 | 14.76 | 15.1 | 14.76 | 78903 |
| 1734651000 | 14.8 | 0 | 0.00 | 14.92 | 14.97 | 14.8 | 37987 |
| 1734564600 | 14.8 | -0.4 | -2.63 | 15.29 | 15.348 | 14.8 | 101753 |
| 1734478200 | 15.2 | -0.03 | -0.20 | 15.19 | 15.23 | 15.16 | 55584 |
| 1734391800 | 15.23 | -0.09 | -0.59 | 15.26 | 15.3354 | 15.22 | 101128 |
| 1734132600 | 15.32 | -0.06 | -0.39 | 15.38 | 15.43 | 15.3 | 33893 |
| 1734046200 | 15.38 | -0.25 | -1.60 | 15.54 | 15.5405 | 15.38 | 24321 |
| 1733959800 | 15.63 | 0.09 | 0.58 | 15.61 | 15.65 | 15.52 | 52689 |
| 1733873400 | 15.54 | -0.17 | -1.08 | 15.68 | 15.688 | 15.54 | 30292 |
| 1733787000 | 15.71 | 0.04 | 0.26 | 15.79 | 15.8625 | 15.71 | 40729 |
| 1733527800 | 15.67 | -0.09 | -0.58 | 15.81 | 15.85 | 15.64 | 30231 |
| 1733441400 | 15.7618 | 0.07 | 0.46 | 15.8 | 15.91 | 15.76 | 29290 |
| 1733355000 | 15.69 | -0.21 | -1.31 | 15.82 | 15.86 | 15.67 | 57093 |
| 1733268600 | 15.8983 | -0.12 | -0.72 | 15.91 | 15.97 | 15.88 | 94679 |
| 1733182200 | 16.0136 | -0.11 | -0.71 | 15.97 | 16.068 | 15.93 | 48323 |
| 1732917840 | 16.1283 | 0.22 | 1.37 | 15.98 | 16.129999 | 15.98 | 15732 |
| 1732750200 | 15.91 | 0.16 | 1.02 | 15.86 | 15.96 | 15.86 | 38650 |
| 1732663800 | 15.75 | -0.14 | -0.88 | 15.8 | 15.87 | 15.6601 | 24872 |
| 1732577400 | 15.89 | 0.23 | 1.47 | 15.82 | 15.93 | 15.82 | 35876 |
| 1732318200 | 15.66 | 0.09 | 0.58 | 15.58 | 15.67 | 15.5705 | 31193 |
| 1732231800 | 15.57 | 0.02 | 0.11 | 15.53 | 15.6151 | 15.53 | 71869 |
| 1732145400 | 15.5534 | -0.06 | -0.36 | 15.56 | 15.572 | 15.4929 | 25205 |
| 1732059000 | 15.61 | -0.19 | -1.20 | 15.52 | 15.63 | 15.501 | 79179 |
| 1731972600 | 15.8 | 0.15 | 0.96 | 15.61 | 15.84 | 15.61 | 137124 |
| 1731713400 | 15.65 | 0.02 | 0.13 | 15.77 | 15.856 | 15.65 | 191038 |
| 1731627000 | 15.63 | 0.08 | 0.51 | 15.6 | 15.695 | 15.5999 | 57537 |
| 1731540600 | 15.55 | 0.02 | 0.11 | 15.59 | 15.71 | 15.52 | 113799 |
| 1731454200 | 15.5336 | -0.38 | -2.37 | 15.68 | 15.715 | 15.37 | 90333 |
| 1731367800 | 15.91 | -0.04 | -0.25 | 16.01 | 16.03 | 15.9004 | 63106 |
| 1731108600 | 15.95 | -0.19 | -1.18 | 16.02 | 16.04 | 15.81 | 94146 |
| 1731022200 | 16.14 | 0.33 | 2.06 | 16.219999 | 16.26 | 16.085 | 100650 |
| 1730935800 | 15.815 | -1.05 | -6.20 | 15.85 | 15.905 | 15.7 | 126175 |
| 1730849400 | 16.86 | 0.05 | 0.30 | 16.68 | 16.86 | 16.649999 | 16858 |
| 1730763000 | 16.81 | 0.22 | 1.31 | 16.81 | 16.935 | 16.78 | 52059 |
| 1730500200 | 16.5923 | -0.05 | -0.29 | 16.76 | 16.8 | 16.579999 | 34792 |
| 1730413800 | 16.64 | -0.09 | -0.54 | 16.67 | 16.6995 | 16.6 | 17647 |
| 1730327400 | 16.73 | -0.01 | -0.06 | 16.719999 | 16.84 | 16.7 | 24665 |
| 1730241000 | 16.7408 | -0.35 | -2.04 | 16.91 | 16.91 | 16.739999 | 22220 |
| 1730154600 | 17.09 | 0.07 | 0.41 | 17.1 | 17.13 | 17.065 | 45583 |
