Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 1.12193056732 | 47.24 | 48 | 46.84 | 59375 | 47.28682343 | SP |
| 4 | 0.88 | 1.87673277884 | 46.89 | 48.22 | 45.79 | 61126 | 46.94794854 | SP |
| 12 | 2.06 | 4.50667250055 | 45.71 | 48.22 | 44.46 | 64102 | 46.64273433 | SP |
| 26 | 4.99 | 11.6643291258 | 42.78 | 48.22 | 41.728 | 63915 | 45.34820582 | SP |
| 52 | 10.67 | 28.7601078167 | 37.1 | 48.22 | 37.06 | 77857 | 42.38556437 | SP |
| 156 | 3.71 | 8.42033590558 | 44.06 | 48.22 | 29.6 | 118016 | 38.08677056 | SP |
| 260 | 18.82 | 65.0086355786 | 28.95 | 48.22 | 22 | 103495 | 37.45111739 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 47.77 | 0.11 | 0.23 | 47.59 | 47.8284 | 47.59 | 86661 |
| 1732231800 | 47.66 | 0.34 | 0.72 | 47.58 | 48 | 47.225 | 50648 |
| 1732145400 | 47.32 | -0.16 | -0.34 | 47.42 | 47.4631 | 46.9823 | 50037 |
| 1732059000 | 47.48 | 0.3 | 0.64 | 47 | 47.5174 | 46.9731 | 56939 |
| 1731972600 | 47.18 | 0.25 | 0.53 | 47.01 | 47.24 | 46.93 | 72515 |
| 1731713400 | 46.93 | -0.61 | -1.28 | 47.24 | 47.24 | 46.84 | 66738 |
| 1731627000 | 47.54 | -0.36 | -0.75 | 47.89 | 47.9 | 47.514 | 38652 |
| 1731540600 | 47.9 | 0.09 | 0.19 | 47.94 | 48.02 | 47.73 | 48573 |
| 1731454200 | 47.81 | -0.26 | -0.54 | 48.03 | 48.13 | 47.61 | 81788 |
| 1731367800 | 48.07 | -0.03 | -0.06 | 48.17 | 48.2 | 48 | 48390 |
| 1731108600 | 48.1 | 0.26 | 0.54 | 47.91 | 48.22 | 47.91 | 43790 |
| 1731022200 | 47.84 | 0.5 | 1.06 | 47.51 | 47.945 | 47.45 | 56153 |
| 1730935800 | 47.34 | 0.95 | 2.05 | 47.03 | 47.3599 | 46.8082 | 65949 |
| 1730849400 | 46.39 | 0.54 | 1.18 | 45.96 | 46.42 | 45.96 | 49710 |
| 1730763000 | 45.85 | -0.06 | -0.13 | 45.93 | 46.13 | 45.79 | 164413 |
| 1730500200 | 45.91 | -0.03 | -0.07 | 46.01 | 46.33 | 45.8569 | 69142 |
| 1730413800 | 45.94 | -0.73 | -1.56 | 46.33 | 46.35 | 45.87 | 94079 |
| 1730327400 | 46.67 | -0.12 | -0.26 | 46.79 | 46.9799 | 46.62 | 34749 |
| 1730241000 | 46.79 | 0.16 | 0.34 | 46.5 | 46.8599 | 46.36 | 41736 |
| 1730154600 | 46.63 | 0.03 | 0.06 | 46.84 | 46.8592 | 46.62 | 32168 |
| 1729895400 | 46.6 | -0.14 | -0.30 | 46.89 | 47.05 | 46.6 | 56345 |
| 1729809000 | 46.74 | 0.22 | 0.47 | 46.62 | 46.74 | 46.46 | 35269 |
| 1729722600 | 46.52 | -0.52 | -1.11 | 46.76 | 46.8 | 46.29 | 80681 |
| 1729636200 | 47.04 | 0.06 | 0.13 | 46.8 | 47.04 | 46.8 | 57721 |
| 1729549800 | 46.98 | -0.27 | -0.57 | 47.09 | 47.22 | 46.8664 | 120184 |
| 1729290600 | 47.25 | 0.26 | 0.55 | 47.22 | 47.2914 | 47.0894 | 146369 |
| 1729204200 | 46.99 | -0.16 | -0.34 | 47.32 | 47.32 | 46.99 | 34643 |
| 1729117800 | 47.15 | 0.16 | 0.34 | 46.94 | 47.2288 | 46.9 | 117247 |
| 1729031400 | 46.99 | -0.2 | -0.42 | 47.16 | 47.3692 | 46.88 | 47177 |
| 1728945000 | 47.19 | 0.32 | 0.68 | 46.85 | 47.19 | 46.8387 | 81959 |
| 1728685800 | 46.87 | 0.28 | 0.60 | 46.56 | 46.95 | 46.56 | 81289 |
| 1728599400 | 46.59 | -0.14 | -0.30 | 46.56 | 46.7008 | 46.45 | 88854 |
| 1728513000 | 46.73 | 0.34 | 0.73 | 46.47 | 46.73 | 46.2601 | 88418 |
| 1728426600 | 46.39 | 0.35 | 0.76 | 46.23 | 46.455 | 46.2122 | 61759 |
| 1728340200 | 46.04 | -0.44 | -0.95 | 46.44 | 46.4482 | 46.02 | 56340 |
| 1728081000 | 46.48 | 0.01 | 0.02 | 46.47 | 46.587 | 46.2079 | 43654 |
| 1727994600 | 46.47 | -0.11 | -0.24 | 46.45 | 46.56 | 46.28 | 68269 |
| 1727908200 | 46.58 | -0.29 | -0.62 | 46.52 | 46.69 | 46.26 | 42037 |
| 1727821800 | 46.87 | -0.12 | -0.26 | 47 | 47 | 46.5347 | 85130 |
| 1727735400 | 46.99 | 0.1 | 0.21 | 46.79 | 47 | 46.6137 | 54313 |
| 1727476200 | 46.89 | -0.03 | -0.06 | 46.95 | 47 | 46.75 | 66417 |
| 1727389800 | 46.92 | 0.13 | 0.28 | 47 | 47 | 46.7 | 66995 |
| 1727303400 | 46.79 | -0.21 | -0.45 | 46.84 | 46.91 | 46.5715 | 60566 |
| 1727217000 | 47 | 0.11 | 0.23 | 46.97 | 47.01 | 46.725 | 58204 |
| 1727130600 | 46.89 | 0.27 | 0.58 | 46.86 | 46.95 | 46.6424 | 64664 |
| 1726871400 | 46.62 | -0.25 | -0.53 | 46.76 | 46.83 | 46.5001 | 40268 |
| 1726785000 | 46.87 | 0.74 | 1.60 | 46.87 | 46.95 | 46.7 | 58038 |
| 1726698600 | 46.13 | -0.26 | -0.56 | 46.45 | 46.65 | 46.12 | 53085 |
| 1726612200 | 46.39 | -0.03 | -0.06 | 46.63 | 46.6399 | 46.3 | 37939 |
| 1726525800 | 46.42 | 0.13 | 0.28 | 46.21 | 46.42 | 46.1418 | 45592 |
| 1726266600 | 46.29 | 0.48 | 1.05 | 46.01 | 46.4 | 46.01 | 78307 |
| 1726180200 | 45.81 | 0.23 | 0.50 | 45.77 | 46.04 | 45.6 | 175528 |
| 1726093800 | 45.58 | 0.05 | 0.11 | 45.34 | 45.7884 | 44.78 | 42850 |
| 1726007400 | 45.53 | 0.47 | 1.04 | 45.24 | 45.53 | 44.93 | 33213 |
| 1725921000 | 45.06 | 0.6 | 1.35 | 44.8 | 45.1394 | 44.78 | 86837 |
| 1725661800 | 44.46 | -0.82 | -1.81 | 45.23 | 45.28 | 44.46 | 45789 |
| 1725575400 | 45.28 | 0.03 | 0.07 | 45.24 | 45.44 | 44.9601 | 38015 |
| 1725489000 | 45.25 | 0.1 | 0.22 | 45.08 | 45.375 | 45.08 | 46677 |
| 1725402600 | 45.15 | -0.85 | -1.85 | 45.77 | 45.786 | 45.0579 | 36951 |
| 1725057000 | 46 | 0.43 | 0.94 | 45.71 | 46 | 45.475 | 32257 |
| 1724970600 | 45.57 | 0.29 | 0.64 | 45.69 | 45.98 | 45.505 | 55332 |
| 1724884200 | 45.28 | -0.62 | -1.35 | 45.78 | 45.9 | 45.28 | 66560 |
| 1724797800 | 45.9 | -0.06 | -0.13 | 45.82 | 46.0473 | 45.6912 | 85753 |
| 1724711400 | 45.96 | -0.08 | -0.17 | 46.19 | 46.2 | 45.8 | 58960 |
| 1724452200 | 46.04 | 0.57 | 1.25 | 45.71 | 46.0943 | 45.7 | 65575 |
