Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.47 | -8.18694066954 | 30.17 | 30.17 | 26.95 | 92022 | 27.96910658 | SP |
| 4 | -4.28 | -13.3833646029 | 31.98 | 32.02 | 26.95 | 86304 | 30.14501873 | SP |
| 12 | -3.95 | -12.4802527646 | 31.65 | 33.05 | 26.95 | 65159 | 31.00184331 | SP |
| 26 | -5.02 | -15.3422982885 | 32.72 | 33.8 | 26.95 | 59617 | 31.65306458 | SP |
| 52 | -5.65 | -16.9415292354 | 33.35 | 36.56 | 26.95 | 79374 | 31.84830036 | SP |
| 156 | -20.44 | -42.459493145 | 48.14 | 56.07 | 26.95 | 200543 | 43.28269058 | SP |
| 260 | 7.37 | 36.2518445647 | 20.33 | 56.07 | 18.88 | 221887 | 41.79048315 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734564600 | 26.98 | -0.3 | -1.10 | 27.27 | 27.39 | 26.95 | 260417 |
| 1734478200 | 27.28 | -2.14 | -7.27 | 27.3 | 27.4 | 27.05 | 33746 |
| 1734391800 | 29.42 | -0.28 | -0.94 | 29.37 | 29.55 | 29.37 | 58978 |
| 1734132600 | 29.7 | -0.25 | -0.83 | 29.875 | 29.96 | 29.61 | 52422 |
| 1734046200 | 29.95 | -0.9 | -2.92 | 30.01 | 30.07 | 29.79 | 49908 |
| 1733959800 | 30.85 | 0.01 | 0.03 | 30.78 | 30.99 | 30.7127 | 101720 |
| 1733873400 | 30.84 | 0.52 | 1.72 | 30.7 | 30.95 | 30.65 | 56800 |
| 1733787000 | 30.32 | -0.56 | -1.81 | 30.1846 | 30.53 | 30.1846 | 30514 |
| 1733527800 | 30.88 | 0.62 | 2.05 | 29.93 | 30.94 | 29.93 | 378726 |
| 1733441400 | 30.26 | -0.29 | -0.95 | 29.92 | 30.54 | 29.92 | 49831 |
| 1733355000 | 30.55 | -0.46 | -1.48 | 30.42 | 30.87 | 30.2001 | 44958 |
| 1733268600 | 31.01 | -0.21 | -0.67 | 31.395 | 31.395 | 30.46 | 95148 |
| 1733182200 | 31.22 | -0.11 | -0.35 | 31.09 | 31.31 | 31.05 | 51311 |
| 1732917840 | 31.33 | 0.11 | 0.35 | 31.05 | 31.365 | 30.97 | 60996 |
| 1732750200 | 31.22 | -0.07 | -0.22 | 31 | 31.284 | 30.94 | 35294 |
| 1732663800 | 31.29 | -0.4 | -1.26 | 31.38 | 31.55 | 31.23 | 96198 |
| 1732577400 | 31.69 | 0.43 | 1.38 | 31.65 | 31.9 | 31.48 | 22386 |
| 1732318200 | 31.26 | -0.49 | -1.54 | 31.18 | 31.2627 | 31.01 | 14332 |
| 1732231800 | 31.75 | 0.49 | 1.57 | 31.98 | 32.02 | 31.645 | 76484 |
| 1732145400 | 31.26 | -0.15 | -0.48 | 31.41 | 31.495 | 31.12 | 64462 |
| 1732059000 | 31.41 | -0.38 | -1.20 | 31.4165 | 31.46 | 31.31 | 70721 |
| 1731972600 | 31.79 | 0.78 | 2.52 | 31.75 | 31.91 | 31.74 | 41405 |
| 1731713400 | 31.01 | -0.53 | -1.68 | 31.24 | 31.58 | 31.01 | 94348 |
| 1731627000 | 31.54 | 0.04 | 0.13 | 31.83 | 32.07 | 31.54 | 73389 |
| 1731540600 | 31.5 | -0.55 | -1.72 | 31.4 | 31.65 | 31.395 | 53909 |
| 1731454200 | 32.049999 | -0.64 | -1.96 | 32.43 | 32.58 | 31.94 | 74245 |
| 1731367800 | 32.689999 | -0.13 | -0.40 | 32.659999 | 32.74 | 32.56 | 32315 |
| 1731108600 | 32.82 | 0.26 | 0.80 | 32.909999 | 33.049999 | 32.77 | 92063 |
| 1731022200 | 32.56 | 0.81 | 2.55 | 32.25 | 32.68 | 32.15 | 61126 |
| 1730935800 | 31.75 | -0.04 | -0.13 | 31.1796 | 31.75 | 31.11 | 139291 |
| 1730849400 | 31.79 | -0.3 | -0.93 | 31.81 | 31.87 | 31.62 | 47291 |
| 1730763000 | 32.09 | 0.53 | 1.68 | 32.08 | 32.24 | 31.9815 | 52060 |
| 1730500200 | 31.56 | -0.07 | -0.22 | 31.6 | 31.7494 | 31.55 | 39642 |
| 1730413800 | 31.63 | -0.39 | -1.22 | 31.73 | 31.84 | 31.46 | 27633 |
| 1730327400 | 32.02 | -0.19 | -0.59 | 31.94 | 32.0989 | 31.75 | 84796 |
| 1730241000 | 32.21 | 0.18 | 0.56 | 32.2 | 32.45 | 32.1422 | 30659 |
| 1730154600 | 32.03 | -0.15 | -0.47 | 31.64 | 32.0995 | 31.64 | 39250 |
| 1729895400 | 32.18 | -0.01 | -0.03 | 32.08 | 32.2645 | 32.08 | 28053 |
| 1729809000 | 32.189999 | 0.5 | 1.58 | 32.28 | 32.468 | 32.04 | 65144 |
| 1729722600 | 31.69 | 0.72 | 2.32 | 31.34 | 31.75 | 31.34 | 51735 |
| 1729636200 | 30.97 | -0.18 | -0.58 | 31.07 | 31.325 | 30.94 | 83239 |
| 1729549800 | 31.15 | -0.34 | -1.08 | 31.16 | 31.3385 | 31.12 | 17917 |
| 1729290600 | 31.49 | 0.19 | 0.61 | 31.29 | 31.55 | 31.22 | 22068 |
| 1729204200 | 31.3 | -0.15 | -0.48 | 31.44 | 31.475 | 31.23 | 17182 |
| 1729117800 | 31.45 | -0.58 | -1.81 | 31.54 | 31.65 | 31.43 | 56378 |
| 1729031400 | 32.03 | -0.04 | -0.12 | 32.049999 | 32.07 | 31.7201 | 89503 |
| 1728945000 | 32.07 | 0.38 | 1.20 | 31.93 | 32.2 | 31.93 | 42699 |
| 1728685800 | 31.69 | 0.07 | 0.22 | 31.56 | 31.81 | 31.56 | 49524 |
| 1728599400 | 31.62 | 0.67 | 2.16 | 31.66 | 31.75 | 31.45 | 48487 |
| 1728513000 | 30.95 | 0.56 | 1.84 | 30.92 | 31.0999 | 30.68 | 30862 |
| 1728426600 | 30.39 | -0.48 | -1.55 | 30.47 | 30.49 | 30.34 | 84494 |
| 1728340200 | 30.87 | 0.16 | 0.52 | 30.52 | 31.03 | 30.52 | 75054 |
| 1728081000 | 30.71 | -0.03 | -0.10 | 30.8 | 30.89 | 30.65 | 17225 |
| 1727994600 | 30.74 | -0.09 | -0.29 | 30.8 | 31.08 | 30.62 | 33775 |
| 1727908200 | 30.83 | -0.18 | -0.58 | 30.9101 | 30.9101 | 30.76 | 7344 |
| 1727821800 | 31.01 | -0.65 | -2.05 | 30.88 | 31.29 | 30.87 | 70339 |
| 1727735400 | 31.66 | -0.24 | -0.75 | 31.9 | 31.9 | 31.65 | 32314 |
| 1727476200 | 31.9 | 0.09 | 0.28 | 31.86 | 32 | 31.78 | 43518 |
| 1727389800 | 31.81 | 0.25 | 0.79 | 31.65 | 31.95 | 31.65 | 76760 |
| 1727303400 | 31.56 | 0.25 | 0.80 | 31.21 | 31.58 | 31.21 | 35554 |
| 1727217000 | 31.31 | -0.05 | -0.16 | 31.16 | 31.3711 | 31.11 | 13570 |
| 1727130600 | 31.36 | -0.13 | -0.41 | 31.37 | 31.65 | 31.27 | 25488 |
| 1726871400 | 31.49 | 0.18 | 0.57 | 31.4 | 31.58 | 31.4 | 44973 |
| 1726785000 | 31.31 | -0.04 | -0.13 | 31.23 | 31.45 | 31.0315 | 28800 |
