Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.495 | -0.943036768908 | 52.49 | 52.79 | 51.79 | 966987 | 52.21482735 | SP |
| 4 | -0.185 | -0.354541970103 | 52.18 | 52.79 | 51.79 | 545528 | 52.23613881 | SP |
| 12 | 0.025 | 0.0481046757745 | 51.97 | 52.79 | 51.14 | 491591 | 51.95916721 | SP |
| 26 | 0.655 | 1.27580833658 | 51.34 | 52.79 | 50.955 | 473087 | 51.79549084 | SP |
| 52 | 1.365 | 2.69603002173 | 50.63 | 52.79 | 47.375 | 736929 | 50.49398831 | SP |
| 156 | -11.685 | -18.3495603015 | 63.68 | 63.685 | 47.375 | 899801 | 53.16470003 | SP |
| 260 | -12.235 | -19.0487311225 | 64.23 | 66.34 | 41.36 | 780523 | 55.35658452 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1723156200 | 51.995 | -0.06 | -0.11 | 52 | 52.05 | 51.92 | 739967 |
| 1723069800 | 52.05 | -0.34 | -0.65 | 52.39 | 52.39 | 52.04 | 630009 |
| 1722983400 | 52.39 | -0.16 | -0.30 | 52.6 | 52.6 | 52.33 | 1357423 |
| 1722897000 | 52.55 | 0.08 | 0.15 | 52.77 | 52.79 | 52.53 | 696443 |
| 1722637800 | 52.47 | 0.68 | 1.31 | 52.5 | 52.56 | 52.25 | 803618 |
| 1722551400 | 51.79 | -0.79 | -1.50 | 52.49 | 52.55 | 51.79 | 1347443 |
| 1722465000 | 52.58 | 0.19 | 0.36 | 52.33 | 52.58 | 52.33 | 263269 |
| 1722378600 | 52.39 | -0.01 | -0.02 | 52.33 | 52.43 | 52.32 | 289942 |
| 1722292200 | 52.4 | 0.14 | 0.28 | 52.32 | 52.47 | 52.23 | 693411 |
| 1722033000 | 52.255 | 0.19 | 0.36 | 52.18 | 52.29 | 52.11 | 386582 |
| 1721946600 | 52.07 | 0.1 | 0.19 | 52.08 | 52.17 | 51.99 | 344698 |
| 1721860200 | 51.97 | -0.11 | -0.21 | 52.16 | 52.47 | 51.96 | 258024 |
| 1721773800 | 52.08 | -0.03 | -0.06 | 52.46 | 52.46 | 52.04 | 503238 |
| 1721687400 | 52.11 | -0.09 | -0.17 | 52.21 | 52.27 | 52.05 | 527796 |
| 1721428200 | 52.2 | -0.1 | -0.19 | 52.3 | 52.31 | 52.17 | 665656 |
| 1721341800 | 52.3 | -0.07 | -0.13 | 52.335 | 52.375 | 52.28 | 284885 |
| 1721255400 | 52.37 | -0.01 | -0.02 | 52.4 | 52.435 | 52.323 | 251678 |
| 1721169000 | 52.38 | 0.16 | 0.31 | 52.34 | 52.41 | 52.27 | 456228 |
| 1721082600 | 52.22 | -0.12 | -0.23 | 52.26 | 52.27 | 52.0616 | 251605 |
| 1720823400 | 52.34 | 0.16 | 0.31 | 52.22 | 52.39 | 52.21 | 494509 |
| 1720737000 | 52.18 | 0.15 | 0.29 | 52.18 | 52.31 | 52.12 | 404097 |
| 1720650600 | 52.03 | 0.02 | 0.04 | 52.06 | 52.07 | 52 | 200248 |
| 1720564200 | 52.01 | 0.02 | 0.04 | 52.03 | 52.04 | 51.9301 | 221177 |
| 1720477800 | 51.99 | -0.03 | -0.05 | 52 | 52.05 | 51.975 | 231801 |
| 1720218600 | 52.015 | 0.19 | 0.36 | 51.93 | 52.06 | 51.88 | 741171 |
| 1720040640 | 51.83 | 0.24 | 0.47 | 51.67 | 51.87 | 51.665 | 273130 |
| 1719959400 | 51.59 | 0.13 | 0.25 | 51.64 | 51.64 | 51.54 | 374361 |
| 1719873000 | 51.46 | -0.19 | -0.37 | 51.44 | 51.515 | 51.375 | 549473 |
| 1719613800 | 51.65 | -0.2 | -0.39 | 51.93 | 51.97 | 51.65 | 555901 |
| 1719527400 | 51.85 | -0.05 | -0.10 | 51.9 | 51.9999 | 51.8 | 628172 |
| 1719441000 | 51.9 | -0.18 | -0.35 | 51.99 | 51.99 | 51.89 | 335914 |
| 1719354600 | 52.08 | 0.05 | 0.10 | 52.07 | 52.1 | 52.01 | 204278 |
| 1719268200 | 52.03 | -0.04 | -0.08 | 52.105 | 52.105 | 51.95 | 386081 |
| 1719009000 | 52.07 | -0.05 | -0.10 | 52.23 | 52.23 | 52.02 | 396293 |
| 1718922600 | 52.12 | -0.12 | -0.23 | 52.2 | 52.2 | 52.04 | 250244 |
| 1718749800 | 52.24 | 0.15 | 0.29 | 52.11 | 52.2599 | 52.11 | 782411 |
| 1718663400 | 52.09 | -0.23 | -0.44 | 52.17 | 52.1861 | 52 | 374540 |
| 1718404200 | 52.32 | 0.04 | 0.08 | 52.18 | 52.36 | 52.18 | 601148 |
| 1718317800 | 52.28 | 0.36 | 0.69 | 52.06 | 52.295 | 52.02 | 496955 |
| 1718231400 | 51.92 | 0.13 | 0.25 | 51.98 | 52.0352 | 51.85 | 736220 |
| 1718145000 | 51.79 | 0.16 | 0.31 | 51.68 | 51.805 | 51.58 | 322436 |
| 1718058600 | 51.63 | -0.03 | -0.06 | 51.59 | 51.65 | 51.52 | 333785 |
| 1717799400 | 51.66 | -0.26 | -0.50 | 51.67 | 51.695 | 51.545 | 497884 |
| 1717713000 | 51.92 | 0.2 | 0.39 | 51.79 | 51.95 | 51.78 | 1471977 |
| 1717626600 | 51.72 | 0.24 | 0.47 | 51.56 | 51.83 | 51.53 | 417136 |
| 1717540200 | 51.48 | 0.2 | 0.39 | 51.39 | 51.52 | 51.36 | 638418 |
| 1717453800 | 51.28 | -0.06 | -0.12 | 51.22 | 51.37 | 51.19 | 441219 |
| 1717194600 | 51.34 | 0.11 | 0.21 | 51.32 | 51.42 | 51.27 | 321292 |
| 1717108200 | 51.23 | 0.02 | 0.04 | 51.25 | 51.2895 | 51.2 | 233899 |
| 1717021800 | 51.21 | -0.09 | -0.18 | 51.29 | 51.2955 | 51.14 | 692195 |
| 1716935400 | 51.3 | -0.09 | -0.18 | 51.37 | 51.46 | 51.29 | 186948 |
| 1716589800 | 51.39 | 0.03 | 0.06 | 51.39 | 51.4 | 51.33 | 177699 |
| 1716503400 | 51.36 | -0.13 | -0.25 | 51.48 | 51.55 | 51.27 | 517483 |
| 1716417000 | 51.49 | -0.15 | -0.29 | 51.56 | 51.63 | 51.41 | 477836 |
| 1716330600 | 51.64 | -0.03 | -0.06 | 51.75 | 51.78 | 51.63 | 754860 |
| 1716244200 | 51.67 | -0.13 | -0.25 | 51.81 | 51.83 | 51.64 | 348978 |
| 1715985000 | 51.8 | -0.14 | -0.27 | 51.96 | 51.96 | 51.74 | 410163 |
| 1715898600 | 51.94 | -0.04 | -0.08 | 51.97 | 51.98 | 51.93 | 526402 |
| 1715812200 | 51.98 | 0.17 | 0.33 | 51.925 | 52.06 | 51.925 | 771771 |
| 1715725800 | 51.81 | 0.04 | 0.08 | 51.78 | 51.81 | 51.755 | 776781 |
| 1715639400 | 51.77 | -0.01 | -0.02 | 51.8 | 51.82 | 51.74 | 198421 |
| 1715380200 | 51.78 | -0.02 | -0.04 | 51.79 | 51.82 | 51.7246 | 122170 |
| 1715293800 | 51.8 | -0.02 | -0.04 | 51.81 | 51.85 | 51.79 | 415075 |
