Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.642325895876 | 29.58 | 30.06 | 28.52 | 29133 | 29.49381597 | SP |
| 4 | 1.74 | 6.29294755877 | 27.65 | 30.06 | 26.73 | 22964 | 28.57524165 | SP |
| 12 | 2.33 | 8.61049519586 | 27.06 | 30.9577 | 26.73 | 23127 | 28.89131567 | SP |
| 26 | 5.39 | 22.4583333333 | 24 | 30.9577 | 20 | 18728 | 26.55858132 | SP |
| 52 | 5.76 | 24.3757934829 | 23.63 | 30.9577 | 20 | 21563 | 25.25694098 | SP |
| 156 | 7.93 | 36.9524697111 | 21.46 | 30.9577 | 13.195 | 17457 | 21.3270542 | SP |
| 260 | 3.68 | 14.3134966939 | 25.71 | 30.9577 | 13.195 | 17932 | 21.86094763 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 29.39 | 0.1 | 0.34 | 29.74 | 29.9104 | 29.375 | 15257 |
| 1738279800 | 29.29 | -0.23 | -0.78 | 29.31 | 29.4795 | 29.1875 | 26965 |
| 1738193400 | 29.52 | -0.41 | -1.35 | 29.94 | 29.98 | 29.3401 | 21168 |
| 1738107000 | 29.925 | 0.95 | 3.26 | 29.19 | 30.06 | 29.1588 | 53109 |
| 1738020600 | 28.98 | -0.37 | -1.27 | 28.52 | 29.4883 | 28.52 | 31438 |
| 1737761400 | 29.3539 | 0.16 | 0.56 | 29.58 | 29.7399 | 29.34 | 13167 |
| 1737675000 | 29.19 | 0 | 0.00 | 29.19 | 29.19 | 29.19 | 0 |
| 1737588600 | 29.19 | 0.41 | 1.41 | 29.2 | 29.338 | 29.134127 | 32258 |
| 1737502200 | 28.7832 | 0.63 | 2.23 | 28.5 | 28.8432 | 28.3401 | 27227 |
| 1737156600 | 28.1563 | 0.12 | 0.42 | 28.44 | 28.44 | 28.1276 | 21502 |
| 1737070200 | 28.0399 | 0.23 | 0.83 | 27.92 | 28.1637 | 27.82 | 9930 |
| 1736983800 | 27.8101 | 0.43 | 1.55 | 27.95 | 28.03 | 27.8101 | 7382 |
| 1736897400 | 27.3845 | 0.36 | 1.33 | 27.26 | 27.55 | 27.22 | 16156 |
| 1736811000 | 27.0264 | -0.22 | -0.82 | 26.9 | 27.0264 | 26.73 | 36326 |
| 1736551800 | 27.25 | -0.52 | -1.87 | 27.39 | 27.39 | 27.06 | 17591 |
| 1736379000 | 27.77 | 0.06 | 0.22 | 27.71 | 27.8 | 27.47 | 14274 |
| 1736292600 | 27.71 | -0.67 | -2.36 | 28.48 | 28.48 | 27.62 | 11662 |
| 1736206200 | 28.38 | 0.3 | 1.08 | 28.48 | 28.585 | 28.27 | 21107 |
| 1735947000 | 28.0773 | 0.53 | 1.93 | 27.65 | 28.0773 | 27.65 | 28483 |
| 1735860600 | 27.545 | 0.07 | 0.26 | 27.78 | 27.8758 | 27.37 | 14947 |
| 1735687800 | 27.4745 | -0.26 | -0.92 | 27.81 | 27.81 | 27.4 | 7619 |
| 1735601400 | 27.73 | -0.33 | -1.18 | 27.66 | 27.84 | 27.37 | 26981 |
| 1735342200 | 28.06 | -0.5 | -1.75 | 28.39 | 28.39 | 27.81 | 15613 |
| 1735255800 | 28.56 | 0.02 | 0.07 | 28.41 | 28.67 | 28.21 | 11287 |
| 1735077840 | 28.54 | 0.22 | 0.78 | 28.44 | 28.71 | 28.383 | 14399 |
| 1734996600 | 28.32 | -0.14 | -0.49 | 28.48 | 28.48 | 28.1345 | 15804 |
| 1734737400 | 28.4584 | 0.48 | 1.71 | 27.75 | 28.66 | 27.75 | 18151 |
| 1734651000 | 27.98 | -0.16 | -0.57 | 28.57 | 28.57 | 27.95 | 27201 |
| 1734564600 | 28.14 | -1.44 | -4.87 | 29.58 | 29.58 | 28.09 | 28524 |
| 1734478200 | 29.58 | -0.13 | -0.44 | 29.7 | 29.7899 | 29.5 | 6456 |
| 1734391800 | 29.7101 | 0.27 | 0.92 | 29.57 | 29.81 | 29.4401 | 15921 |
| 1734132600 | 29.44 | -0.41 | -1.37 | 29.96 | 29.988 | 29.37 | 43838 |
| 1734046200 | 29.85 | -0.13 | -0.43 | 29.86 | 30.1 | 29.84 | 18304 |
| 1733959800 | 29.98 | 0.51 | 1.73 | 29.75 | 30.0785 | 29.6774 | 58698 |
| 1733873400 | 29.47 | -0.89 | -2.93 | 30.08 | 30.12 | 29.36 | 28266 |
| 1733787000 | 30.36 | -0.32 | -1.04 | 30.92 | 30.9577 | 30.2918 | 17086 |
| 1733527800 | 30.6802 | 0.46 | 1.52 | 30.47 | 30.7599 | 30.46 | 31672 |
| 1733441400 | 30.22 | -0.3 | -0.98 | 30.68 | 30.72 | 30.17 | 27987 |
| 1733355000 | 30.52 | 1.19 | 4.06 | 29.86 | 30.52 | 29.86 | 60830 |
| 1733268600 | 29.33 | 0 | 0.01 | 29.23 | 29.3399 | 29.12 | 19603 |
| 1733182200 | 29.3259 | 0.15 | 0.50 | 29.31 | 29.43 | 29.23 | 25815 |
| 1732917840 | 29.1796 | 0.16 | 0.55 | 29.18 | 29.3297 | 29.1796 | 9094 |
| 1732750200 | 29.0209 | -0.29 | -1.00 | 29.38 | 29.38 | 28.7602 | 29374 |
| 1732663800 | 29.3131 | -0.25 | -0.84 | 29.46 | 29.5086 | 29.2431 | 21630 |
| 1732577400 | 29.56 | 0.21 | 0.70 | 29.75 | 29.9799 | 29.51 | 44142 |
| 1732318200 | 29.3532 | 0.64 | 2.22 | 29 | 29.4199 | 28.95 | 54656 |
| 1732231800 | 28.716 | 0.77 | 2.74 | 28.77 | 29.16 | 28.2 | 32891 |
| 1732145400 | 27.9493 | 0.19 | 0.67 | 27.93 | 28 | 27.65 | 7801 |
| 1732059000 | 27.7626 | 0.66 | 2.45 | 26.91 | 27.8599 | 26.91 | 15205 |
| 1731972600 | 27.1 | 0.18 | 0.69 | 27.03 | 27.1999 | 26.92 | 12282 |
| 1731713400 | 26.9154 | -0.5 | -1.82 | 27.19 | 27.19 | 26.77 | 11486 |
| 1731627000 | 27.4142 | -0.34 | -1.21 | 27.75 | 27.75 | 27.4142 | 7204 |
| 1731540600 | 27.75 | 0.08 | 0.28 | 27.73 | 28.205 | 27.73 | 26638 |
| 1731454200 | 27.6733 | -0.04 | -0.15 | 27.52 | 27.7353 | 27.5 | 9749 |
| 1731367800 | 27.714 | 0.6 | 2.23 | 27.21 | 27.7142 | 27.21 | 16164 |
| 1731108600 | 27.11 | -0.01 | -0.05 | 27.06 | 27.1661 | 26.94 | 17356 |
| 1731022200 | 27.1225 | 0.64 | 2.43 | 26.58 | 27.1907 | 26.58 | 26325 |
| 1730935800 | 26.48 | 0.85 | 3.32 | 26.12 | 26.49 | 26.12 | 18290 |
| 1730849400 | 25.63 | 0.38 | 1.50 | 25.2 | 25.65 | 25.2 | 7208 |
| 1730763000 | 25.25 | -0.11 | -0.45 | 25.21 | 25.381 | 25.21 | 15092 |
| 1730500200 | 25.3643 | 0.29 | 1.17 | 24.98 | 25.61 | 24.98 | 11921 |
