Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -1.05799373041 | 25.52 | 25.54 | 24.205 | 1028392 | 24.9009076 | SP |
| 4 | 1.21 | 5.03327787022 | 24.04 | 26.12 | 23.8915 | 1509436 | 25.06778886 | SP |
| 12 | 4.37 | 20.9291187739 | 20.88 | 26.12 | 19.885 | 2405767 | 23.04607008 | SP |
| 26 | 5.65 | 28.8265306122 | 19.6 | 26.12 | 16.475 | 2263681 | 20.94611973 | SP |
| 52 | 6.15 | 32.1989528796 | 19.1 | 26.12 | 16.475 | 2787696 | 20.1221757 | SP |
| 156 | 5.73 | 29.3545081967 | 19.52 | 26.12 | 14.69 | 4614052 | 19.21116747 | SP |
| 260 | -7.04 | -21.8024156085 | 32.29 | 32.3567 | 11.25 | 4896616 | 20.17023339 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.14 | 0.32 | 1.29 | 24.71 | 25.405 | 24.71 | 1372765 |
| 1734651000 | 24.82 | 0.45 | 1.85 | 24.62 | 24.94 | 24.55 | 853585 |
| 1734564600 | 24.37 | -0.68 | -2.71 | 25.08 | 25.54 | 24.205 | 1243158 |
| 1734478200 | 25.05 | -0.1 | -0.40 | 25.07 | 25.175 | 24.85 | 1198263 |
| 1734391800 | 25.15 | -0.12 | -0.47 | 25.18 | 25.395 | 25.08 | 875286 |
| 1734132600 | 25.27 | -0.25 | -0.98 | 25.5 | 25.5 | 25.24 | 901588 |
| 1734046200 | 25.52 | -0.41 | -1.58 | 25.92 | 26.115 | 25.5 | 1184805 |
| 1733959800 | 25.93 | 0.46 | 1.81 | 25.56 | 25.98 | 25.56 | 1656021 |
| 1733873400 | 25.47 | 0.26 | 1.03 | 25.74 | 25.76 | 25.345 | 1015620 |
| 1733787000 | 25.21 | -0.31 | -1.21 | 25.55 | 25.64 | 25.21 | 2423919 |
| 1733527800 | 25.52 | -0.22 | -0.85 | 25.91 | 26.09 | 25.47 | 1546079 |
| 1733441400 | 25.74 | 0.74 | 2.96 | 25.5 | 26.095 | 25.5 | 4539467 |
| 1733355000 | 25 | 0.59 | 2.42 | 24.61 | 25.03 | 24.61 | 1898620 |
| 1733268600 | 24.41 | -0.27 | -1.09 | 24.58 | 24.71 | 24.41 | 842103 |
| 1733182200 | 24.68 | 0.13 | 0.53 | 24.49 | 24.77 | 24.4 | 1083431 |
| 1732917840 | 24.55 | 0.06 | 0.24 | 24.49 | 24.67 | 24.49 | 605100 |
| 1732750200 | 24.49 | 0.1 | 0.41 | 24.38 | 24.51 | 24.2803 | 973464 |
| 1732663800 | 24.39 | -0.27 | -1.09 | 24.62 | 24.87 | 24.3801 | 1252998 |
| 1732577400 | 24.66 | 0.48 | 1.99 | 24.47 | 24.9 | 24.47 | 1675197 |
| 1732318200 | 24.18 | 0.21 | 0.88 | 24.04 | 24.24 | 23.8915 | 2437836 |
| 1732231800 | 23.97 | 0.03 | 0.13 | 23.94 | 24.19 | 23.88 | 1974423 |
| 1732145400 | 23.94 | 0.02 | 0.08 | 23.7 | 23.985 | 23.42 | 2552609 |
| 1732059000 | 23.92 | -0.07 | -0.29 | 23.565 | 24.125 | 23.5625 | 3912509 |
| 1731972600 | 23.99 | -0.5 | -2.04 | 24.4 | 24.4 | 23.875 | 2885007 |
| 1731713400 | 24.49 | -0.08 | -0.33 | 24.6 | 24.73 | 24.37 | 2269359 |
| 1731627000 | 24.57 | 0.18 | 0.74 | 24.74 | 24.945 | 24.495 | 2667022 |
| 1731540600 | 24.39 | -0.33 | -1.33 | 24.45 | 24.88 | 24.32 | 1895579 |
| 1731454200 | 24.72 | -0.29 | -1.16 | 24.78 | 24.875 | 24.435 | 2312056 |
| 1731367800 | 25.01 | 0.56 | 2.29 | 24.52 | 25.05 | 24.5 | 2865565 |
| 1731108600 | 24.45 | 0.3 | 1.24 | 24.15 | 24.575 | 24.15 | 1252237 |
| 1731022200 | 24.15 | -0.36 | -1.47 | 24.38 | 24.575 | 24.15 | 3411883 |
| 1730935800 | 24.51 | 1.17 | 5.01 | 24.29 | 24.63 | 24.011 | 5609294 |
| 1730849400 | 23.34 | 0.5 | 2.19 | 22.85 | 23.38 | 22.85 | 2355969 |
| 1730763000 | 22.84 | -0.31 | -1.34 | 23.09 | 23.17 | 22.81 | 1778498 |
| 1730500200 | 23.15 | 0.41 | 1.80 | 22.81 | 23.39 | 22.81 | 2152846 |
| 1730413800 | 22.74 | -0.32 | -1.39 | 22.87 | 23.14 | 22.705 | 3939458 |
| 1730327400 | 23.06 | 0.26 | 1.14 | 22.69 | 23.175 | 22.69 | 2154203 |
| 1730241000 | 22.8 | -0.23 | -1.00 | 22.69 | 22.93 | 22.56 | 2045660 |
| 1730154600 | 23.03 | 0.49 | 2.17 | 22.95 | 23.245 | 22.94 | 2622365 |
| 1729895400 | 22.54 | 0.17 | 0.76 | 22.54 | 22.85 | 22.465 | 4767454 |
| 1729809000 | 22.37 | -0.27 | -1.19 | 22.64 | 22.81 | 22.2 | 2738893 |
| 1729722600 | 22.64 | 0.1 | 0.44 | 22.54 | 22.725 | 22.38 | 2360818 |
| 1729636200 | 22.54 | -0.04 | -0.18 | 22.5 | 22.595 | 22.32 | 2167658 |
| 1729549800 | 22.58 | 0.01 | 0.04 | 22.41 | 22.64 | 22.37 | 2358914 |
| 1729290600 | 22.57 | 0.36 | 1.62 | 22.22 | 22.64 | 22.14 | 2548478 |
| 1729204200 | 22.21 | 0.01 | 0.05 | 22.2 | 22.285 | 22.015 | 4421450 |
| 1729117800 | 22.2 | 0.88 | 4.13 | 21.39 | 22.25 | 21.39 | 5396253 |
| 1729031400 | 21.32 | 0.08 | 0.38 | 21.38 | 21.68 | 21.275 | 1737292 |
| 1728945000 | 21.24 | 0.18 | 0.85 | 21.01 | 21.3 | 20.97 | 1321340 |
| 1728685800 | 21.06 | 0.2 | 0.96 | 20.72 | 21.07 | 20.69 | 1113651 |
| 1728599400 | 20.86 | 0.09 | 0.43 | 20.6 | 20.92 | 20.53 | 2094620 |
| 1728513000 | 20.77 | -0.06 | -0.29 | 20.84 | 21.125 | 20.73 | 2396843 |
| 1728426600 | 20.83 | 0.16 | 0.77 | 20.71 | 21.0699 | 20.71 | 3775098 |
| 1728340200 | 20.67 | -0.04 | -0.19 | 20.6 | 20.8 | 20.48 | 2497539 |
| 1728081000 | 20.71 | 0.67 | 3.34 | 20.45 | 20.91 | 20.44 | 3587924 |
| 1727994600 | 20.04 | -0.18 | -0.89 | 20.17 | 20.33 | 19.885 | 3105940 |
| 1727908200 | 20.22 | -0.24 | -1.17 | 20.22 | 20.31 | 20.035 | 3086227 |
| 1727821800 | 20.46 | -0.26 | -1.25 | 20.7 | 20.75 | 20.185 | 3941367 |
| 1727735400 | 20.72 | -0.12 | -0.58 | 20.7 | 20.895 | 20.625 | 2081423 |
| 1727476200 | 20.84 | 0.04 | 0.19 | 20.88 | 21.1 | 20.745 | 3495516 |
| 1727389800 | 20.8 | 0.91 | 4.58 | 20.35 | 20.9395 | 20.35 | 6883919 |
| 1727303400 | 19.89 | -0.22 | -1.09 | 20.08 | 20.27 | 19.88 | 1798342 |
| 1727217000 | 20.11 | 0.34 | 1.72 | 19.82 | 20.125 | 19.81 | 1819241 |
| 1727130600 | 19.77 | -0.02 | -0.10 | 19.74 | 19.87 | 19.64 | 1067716 |
