Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.38240917782 | 26.15 | 26.6499 | 25.855 | 1574314 | 26.25026305 | SP |
| 4 | 0.95 | 3.78486055777 | 25.1 | 27.0999 | 24.53 | 1947523 | 26.1370342 | SP |
| 12 | 1.9 | 7.86749482402 | 24.15 | 27.0999 | 23.42 | 1804191 | 25.28954376 | SP |
| 26 | 6.89 | 35.9603340292 | 19.16 | 27.0999 | 16.475 | 2146727 | 22.14870862 | SP |
| 52 | 7.19 | 38.1230116649 | 18.86 | 27.0999 | 16.475 | 2402111 | 20.90385245 | SP |
| 156 | 5.67 | 27.8213935231 | 20.38 | 27.0999 | 14.69 | 4281202 | 19.10535834 | SP |
| 260 | -4.45 | -14.5901639344 | 30.5 | 31.98 | 11.25 | 4928602 | 20.20776022 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 26.03 | -0.34 | -1.29 | 26.33 | 26.64 | 26 | 1502856 |
| 1738279800 | 26.37 | 0.19 | 0.73 | 26.08 | 26.54 | 26.08 | 793171 |
| 1738193400 | 26.18 | 0.16 | 0.61 | 26.11 | 26.21 | 25.99 | 1078561 |
| 1738107000 | 26.02 | -0.46 | -1.74 | 26.21 | 26.21 | 25.855 | 1805387 |
| 1738020600 | 26.48 | 0.23 | 0.88 | 26.05 | 26.6499 | 26.03 | 1726625 |
| 1737761400 | 26.25 | -0.23 | -0.87 | 26.15 | 26.51 | 25.99 | 2463619 |
| 1737675000 | 26.48 | 0 | 0.00 | 26.48 | 26.48 | 26.48 | 0 |
| 1737588600 | 26.48 | -0.33 | -1.23 | 27.08 | 27.0999 | 26.405 | 2685350 |
| 1737502200 | 26.81 | 0.62 | 2.37 | 26.38 | 26.88 | 26.38 | 3732808 |
| 1737156600 | 26.19 | 0.18 | 0.69 | 26.13 | 26.31 | 26.11 | 1980389 |
| 1737070200 | 26.01 | -0.02 | -0.08 | 25.92 | 26.095 | 25.69 | 742332 |
| 1736983800 | 26.03 | -0.12 | -0.46 | 26.47 | 26.51 | 25.98 | 1920706 |
| 1736897400 | 26.15 | 0.52 | 2.03 | 25.91 | 26.23 | 25.88 | 1690282 |
| 1736811000 | 25.63 | -0.59 | -2.25 | 25.83 | 25.83 | 25.275 | 1616010 |
| 1736551800 | 26.22 | 0.45 | 1.75 | 26.352 | 26.54 | 25.9474 | 5114503 |
| 1736379000 | 25.77 | 0 | 0.00 | 25.5 | 25.81 | 25.2 | 981057 |
| 1736292600 | 25.77 | 0.19 | 0.74 | 25.73 | 25.98 | 25.45 | 1659177 |
| 1736206200 | 25.58 | 0.45 | 1.79 | 25.35 | 25.91 | 25.35 | 1238591 |
| 1735947000 | 25.13 | 0.03 | 0.12 | 25.1 | 25.16 | 24.53 | 2049609 |
| 1735860600 | 25.1 | -0.25 | -0.99 | 25.52 | 25.52 | 24.945 | 1940212 |
| 1735687800 | 25.35 | -0.09 | -0.35 | 25.37 | 25.59 | 25.2848 | 668778 |
| 1735601400 | 25.44 | -0.14 | -0.55 | 25.28 | 25.595 | 25.02 | 1167854 |
| 1735342200 | 25.58 | -0.25 | -0.97 | 25.59 | 25.755 | 25.39 | 1710972 |
| 1735255800 | 25.83 | 0.02 | 0.08 | 25.65 | 25.8651 | 25.55 | 1569640 |
| 1735077840 | 25.81 | 0.26 | 1.02 | 25.6 | 25.83 | 25.41 | 826455 |
| 1734996600 | 25.55 | 0.41 | 1.63 | 25.06 | 25.56 | 25 | 2298006 |
| 1734737400 | 25.14 | 0.32 | 1.29 | 24.68 | 25.405 | 24.61 | 1382739 |
| 1734651000 | 24.82 | 0.45 | 1.85 | 24.62 | 24.94 | 24.55 | 880038 |
| 1734564600 | 24.37 | -0.68 | -2.71 | 25.08 | 25.54 | 24.205 | 1256014 |
| 1734478200 | 25.05 | -0.1 | -0.40 | 25.07 | 25.175 | 24.85 | 1205112 |
| 1734391800 | 25.15 | -0.12 | -0.47 | 25.18 | 25.395 | 25.08 | 885870 |
| 1734132600 | 25.27 | -0.25 | -0.98 | 25.52 | 25.52 | 25.24 | 914927 |
| 1734046200 | 25.52 | -0.41 | -1.58 | 25.92 | 26.12 | 25.5 | 1257538 |
| 1733959800 | 25.93 | 0.46 | 1.81 | 25.56 | 25.98 | 25.56 | 1667067 |
| 1733873400 | 25.47 | 0.26 | 1.03 | 25.5 | 25.76 | 25.345 | 1129453 |
| 1733787000 | 25.21 | -0.31 | -1.21 | 25.55 | 25.64 | 25.21 | 2438575 |
| 1733527800 | 25.52 | -0.22 | -0.85 | 25.91 | 26.09 | 25.47 | 1588454 |
| 1733441400 | 25.74 | 0.74 | 2.96 | 25.5 | 26.095 | 25.5 | 4561834 |
| 1733355000 | 25 | 0.59 | 2.42 | 24.61 | 25.03 | 24.61 | 1939629 |
| 1733268600 | 24.41 | -0.27 | -1.09 | 24.63 | 24.71 | 24.41 | 851559 |
| 1733182200 | 24.68 | 0.13 | 0.53 | 24.49 | 24.77 | 24.4 | 1098415 |
| 1732917840 | 24.55 | 0.06 | 0.24 | 24.49 | 24.67 | 24.49 | 611195 |
| 1732750200 | 24.49 | 0.1 | 0.41 | 24.38 | 24.51 | 24.2803 | 979403 |
| 1732663800 | 24.39 | -0.27 | -1.09 | 24.62 | 24.87 | 24.3801 | 1253437 |
| 1732577400 | 24.66 | 0.48 | 1.99 | 24.47 | 24.9 | 24.47 | 1686547 |
| 1732318200 | 24.18 | 0.21 | 0.88 | 24.04 | 24.24 | 23.8915 | 2474214 |
| 1732231800 | 23.97 | 0.03 | 0.13 | 23.94 | 24.19 | 23.88 | 1985807 |
| 1732145400 | 23.94 | 0.02 | 0.08 | 23.7 | 23.985 | 23.42 | 2555245 |
| 1732059000 | 23.92 | -0.07 | -0.29 | 23.46 | 24.125 | 23.36 | 4032267 |
| 1731972600 | 23.99 | -0.5 | -2.04 | 24.4 | 24.4 | 23.875 | 2886400 |
| 1731713400 | 24.49 | -0.08 | -0.33 | 24.6 | 24.73 | 24.37 | 2289890 |
| 1731627000 | 24.57 | 0.18 | 0.74 | 24.55 | 24.945 | 24.495 | 2707085 |
| 1731540600 | 24.39 | -0.33 | -1.33 | 24.45 | 24.88 | 24.32 | 1909687 |
| 1731454200 | 24.72 | -0.29 | -1.16 | 24.78 | 24.875 | 24.435 | 2315948 |
| 1731367800 | 25.01 | 0.56 | 2.29 | 24.52 | 25.05 | 24.5 | 2910139 |
| 1731108600 | 24.45 | 0.3 | 1.24 | 24.15 | 24.575 | 24.15 | 1265529 |
| 1731022200 | 24.15 | -0.36 | -1.47 | 24.38 | 24.575 | 24.15 | 3426445 |
| 1730935800 | 24.51 | 1.17 | 5.01 | 24.12 | 24.63 | 24.011 | 5536388 |
| 1730849400 | 23.34 | 0.5 | 2.19 | 22.85 | 23.38 | 22.85 | 2366157 |
| 1730763000 | 22.84 | -0.31 | -1.34 | 23.09 | 23.17 | 22.81 | 1786828 |
