Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.68 | 5.26315789474 | 31.92 | 33.65 | 30.1501 | 789125 | 31.06499303 | SP |
| 4 | 8.3 | 32.8063241107 | 25.3 | 33.79 | 24.01 | 943572 | 29.60539321 | SP |
| 12 | 7.91 | 30.7901907357 | 25.69 | 33.79 | 22.07 | 653838 | 27.15377071 | SP |
| 26 | -1.45 | -4.13694721826 | 35.05 | 35.1487 | 21.87 | 809015 | 28.21711282 | SP |
| 52 | -1.45 | -4.13694721826 | 35.05 | 35.1487 | 21.87 | 809015 | 28.21711282 | SP |
| 156 | -1.45 | -4.13694721826 | 35.05 | 35.1487 | 21.87 | 809015 | 28.21711282 | SP |
| 260 | -1.45 | -4.13694721826 | 35.05 | 35.1487 | 21.87 | 809015 | 28.21711282 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145400 | 30.73 | -0.31 | -1.00 | 31.36 | 31.4099 | 30.32 | 732689 |
| 1732059000 | 31.04 | -0.6 | -1.90 | 31 | 31.5199 | 30.9 | 606957 |
| 1731972600 | 31.64 | 0.74 | 2.39 | 31 | 32.015 | 30.75 | 819671 |
| 1731713400 | 30.9 | -0.09 | -0.29 | 30.73 | 30.95 | 30.1501 | 928780 |
| 1731627000 | 30.99 | -0.71 | -2.24 | 31.92 | 32 | 30.61 | 800742 |
| 1731540600 | 31.7 | -1.2 | -3.65 | 32.43 | 33.46 | 31.3 | 1902379 |
| 1731454200 | 32.9 | -0.78 | -2.32 | 32.71 | 33.1679 | 32.1629 | 1220952 |
| 1731367800 | 33.68 | 4.19 | 14.21 | 31.75 | 33.79 | 31.6 | 2283861 |
| 1731108600 | 29.49 | 0.41 | 1.41 | 29.57 | 29.9 | 28.97 | 2152938 |
| 1731022200 | 29.08 | 2.09 | 7.74 | 28.19 | 29.1887 | 27.83 | 1835547 |
| 1730935800 | 26.99 | 2.75 | 11.34 | 26.32 | 27.07 | 26.13 | 1154136 |
| 1730849400 | 24.24 | 0.03 | 0.12 | 24.59 | 24.8 | 24.01 | 435792 |
| 1730763000 | 24.21 | -0.93 | -3.70 | 24.59 | 24.62 | 24.035 | 457444 |
| 1730500200 | 25.14 | 0.05 | 0.20 | 25.32 | 25.85 | 24.81 | 341300 |
| 1730413800 | 25.09 | -1.48 | -5.57 | 26.27 | 26.27 | 25.04 | 615889 |
| 1730327400 | 26.57 | 0.29 | 1.10 | 26.92 | 27.24 | 26.54 | 455068 |
| 1730241000 | 26.28 | 1.23 | 4.91 | 26.23 | 26.8399 | 26.12 | 689735 |
| 1730154600 | 25.05 | 0.32 | 1.29 | 25.29 | 25.35 | 24.88 | 437310 |
| 1729895400 | 24.73 | -0.65 | -2.56 | 25.37 | 25.67 | 24.54 | 546698 |
| 1729809000 | 25.38 | 0.29 | 1.16 | 25.3 | 25.439 | 25.09 | 275907 |
| 1729722600 | 25.09 | -1.18 | -4.49 | 25.79 | 25.86 | 24.49 | 509399 |
| 1729636200 | 26.27 | -0.54 | -2.01 | 26.29 | 26.41 | 26.07 | 264042 |
| 1729549800 | 26.81 | 0.28 | 1.06 | 26.93 | 26.93 | 26.56 | 408153 |
| 1729290600 | 26.53 | 0.55 | 2.12 | 26.22 | 26.79 | 26.15 | 364329 |
| 1729204200 | 25.98 | -0.19 | -0.73 | 26.11 | 26.35 | 25.77 | 404247 |
| 1729117800 | 26.17 | 0.24 | 0.93 | 26.29 | 26.475 | 25.9301 | 411923 |
| 1729031400 | 25.93 | -0.31 | -1.18 | 26.07 | 26.89 | 25.4032 | 1725213 |
| 1728945000 | 26.24 | 1.63 | 6.62 | 25.56 | 26.48 | 25.47 | 571994 |
| 1728685800 | 24.61 | 0.97 | 4.10 | 24.22 | 24.74 | 24.22 | 385039 |
| 1728599400 | 23.64 | -0.54 | -2.23 | 23.895 | 24.18 | 23.3 | 349324 |
| 1728513000 | 24.18 | -0.23 | -0.94 | 24.31 | 24.71 | 24.0711 | 220113 |
| 1728426600 | 24.41 | -0.06 | -0.25 | 24.32 | 24.54 | 24.01 | 199205 |
| 1728340200 | 24.47 | 0.15 | 0.62 | 24.77 | 25.215 | 24.235 | 399862 |
| 1728081000 | 24.32 | 0.8 | 3.40 | 23.84 | 24.42 | 23.5437 | 287160 |
| 1727994600 | 23.52 | -0.19 | -0.80 | 23.52 | 23.65 | 23.1 | 265654 |
| 1727908200 | 23.71 | -1.18 | -4.74 | 24.29 | 24.79 | 23.68 | 287508 |
| 1727821800 | 24.89 | -1.08 | -4.16 | 26.09 | 26.12 | 24.24 | 654833 |
| 1727735400 | 25.97 | -1.06 | -3.92 | 26.33 | 26.335 | 25.75 | 282690 |
| 1727476200 | 27.03 | 0.52 | 1.96 | 26.58 | 27.29 | 26.46 | 887505 |
| 1727389800 | 26.51 | 0.78 | 3.03 | 26.28 | 26.68 | 26.12 | 697998 |
| 1727303400 | 25.73 | -0.77 | -2.91 | 26.19 | 26.29 | 25.69 | 329592 |
| 1727217000 | 26.5 | -0.25 | -0.93 | 26.34 | 26.57 | 25.9 | 397021 |
| 1727130600 | 26.75 | 1.31 | 5.15 | 26.5 | 27.05 | 26.34 | 481117 |
| 1726871400 | 25.44 | 0.82 | 3.33 | 25.36 | 25.71 | 25.1608 | 457138 |
| 1726785000 | 24.62 | 1.49 | 6.44 | 24.49 | 24.95 | 24.2154 | 427046 |
| 1726698600 | 23.13 | -0.39 | -1.66 | 23.09 | 23.63 | 22.88 | 1724483 |
| 1726612200 | 23.52 | 0.79 | 3.48 | 23.25 | 23.92 | 23.03 | 371647 |
| 1726525800 | 22.73 | -1.51 | -6.23 | 23.05 | 23.07 | 22.68 | 645060 |
| 1726266600 | 24.24 | 0.61 | 2.58 | 23.5 | 24.32 | 23.4801 | 415516 |
| 1726180200 | 23.63 | 0.21 | 0.90 | 23.47 | 23.665 | 23.1557 | 143413 |
| 1726093800 | 23.42 | -0.39 | -1.65 | 23.34 | 23.69 | 22.8 | 412517 |
| 1726007400 | 23.8123 | 0.29 | 1.24 | 23.44 | 23.91 | 23.22 | 696630 |
| 1725921000 | 23.52 | 1.3 | 5.85 | 23.12 | 23.53 | 22.75 | 439480 |
| 1725661800 | 22.22 | -1.42 | -6.01 | 23.97 | 23.97 | 22.07 | 893814 |
| 1725575400 | 23.64 | -0.9 | -3.67 | 23.97 | 24.13 | 23.49 | 393697 |
| 1725489000 | 24.54 | 0.07 | 0.29 | 23.98 | 24.9 | 23.94 | 429790 |
| 1725402600 | 24.47 | -0.59 | -2.35 | 25.08 | 25.13 | 24.35 | 390743 |
| 1725057000 | 25.06 | -0.24 | -0.95 | 25.29 | 25.4091 | 24.32 | 520116 |
| 1724970600 | 25.3 | 0.24 | 0.96 | 25.69 | 25.98 | 25.11 | 332387 |
| 1724884200 | 25.06 | -0.76 | -2.94 | 25.25 | 25.45 | 24.59 | 465837 |
| 1724797800 | 25.82 | -1.01 | -3.76 | 26.25 | 26.28 | 25.6 | 554395 |
| 1724711400 | 26.83 | -0.69 | -2.51 | 27.38 | 27.39 | 26.775 | 444078 |
| 1724452200 | 27.52 | 1.44 | 5.52 | 26.6 | 27.56 | 26.34 | 694393 |
| 1724365800 | 26.08 | -0.39 | -1.47 | 26.25 | 26.3 | 25.9125 | 255447 |
| 1724279400 | 26.47 | 0.46 | 1.77 | 25.83 | 26.52 | 25.38 | 1100558 |
