Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0662 | -5.23416789396 | 20.37 | 20.76 | 18.895 | 660011 | 19.70669964 | SP |
| 4 | -1.1062 | -5.4198922097 | 20.41 | 23.27 | 18.895 | 365192 | 20.48632092 | SP |
| 12 | -1.0062 | -4.95420974889 | 20.31 | 23.27 | 18.895 | 333678 | 20.42510095 | SP |
| 26 | -2.7662 | -12.5337562302 | 22.07 | 23.27 | 17.52 | 297463 | 20.02979017 | SP |
| 52 | -4.7862 | -19.8679950187 | 24.09 | 26.21 | 17.52 | 306972 | 21.11670532 | SP |
| 156 | -32.7762 | -62.9343317972 | 52.08 | 68.96 | 17.52 | 358592 | 38.9136867 | SP |
| 260 | -17.7162 | -47.8557536467 | 37.02 | 138.6 | 17.52 | 390159 | 60.67009652 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 19.22 | -0.25 | -1.28 | 19.62 | 19.62 | 18.895 | 861864 |
| 1738020600 | 19.47 | -0.91 | -4.47 | 19.85 | 20.09 | 19.245 | 687777 |
| 1737761400 | 20.38 | 0.47 | 2.36 | 20.19 | 20.76 | 20.19 | 767205 |
| 1737675000 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1737588600 | 19.91 | -0.46 | -2.26 | 20.37 | 20.37 | 19.91 | 323197 |
| 1737502200 | 20.37 | -0.16 | -0.78 | 20.69 | 20.69 | 20 | 369340 |
| 1737156600 | 20.53 | -0.23 | -1.11 | 20.98 | 21.15 | 20.48 | 242453 |
| 1737070200 | 20.76 | 0.22 | 1.07 | 20.64 | 20.9 | 20.4 | 114180 |
| 1736983800 | 20.54 | 0.52 | 2.60 | 20.71 | 20.9231 | 20.48 | 232546 |
| 1736897400 | 20.02 | -0.09 | -0.45 | 20.56 | 20.83 | 19.88 | 251433 |
| 1736811000 | 20.11 | -0.44 | -2.14 | 20.26 | 20.32 | 19.63 | 217685 |
| 1736551800 | 20.55 | -0.66 | -3.11 | 20.99 | 21 | 20.45 | 283641 |
| 1736379000 | 21.21 | -1.26 | -5.61 | 21.99 | 21.99 | 21.065 | 249810 |
| 1736292600 | 22.47 | -0.01 | -0.04 | 22.65 | 23.27 | 22.25 | 264071 |
| 1736206200 | 22.48 | 0.49 | 2.23 | 22.49 | 23.01 | 22.43 | 515379 |
| 1735947000 | 21.99 | 1.1 | 5.27 | 21.08 | 22.06 | 21.08 | 313518 |
| 1735860600 | 20.89 | 0.88 | 4.40 | 20.34 | 21.21 | 20.34 | 207176 |
| 1735687800 | 20.01 | -0.49 | -2.39 | 20.63 | 20.71 | 19.94 | 185410 |
| 1735601400 | 20.5 | -0.44 | -2.10 | 20.58 | 20.66 | 20.215 | 407838 |
| 1735342200 | 20.94 | -0.36 | -1.69 | 21.37 | 21.5 | 20.7 | 174000 |
| 1735255800 | 21.3 | 0.54 | 2.60 | 20.68 | 21.34 | 20.5401 | 271899 |
| 1735077840 | 20.76 | 0.54 | 2.67 | 20.33 | 20.79 | 20.1 | 54040 |
| 1734996600 | 20.22 | 0.17 | 0.85 | 19.86 | 20.22 | 19.79 | 295297 |
| 1734737400 | 20.05 | 0.86 | 4.48 | 19.13 | 20.3 | 19.01 | 297441 |
| 1734651000 | 19.19 | -0.37 | -1.89 | 19.88 | 19.98 | 19.16 | 291581 |
| 1734564600 | 19.56 | -0.86 | -4.21 | 20.52 | 21.07 | 19.37 | 290628 |
| 1734478200 | 20.42 | -0.15 | -0.73 | 20.37 | 20.64 | 20.17 | 257076 |
| 1734391800 | 20.57 | -0.01 | -0.05 | 20.46 | 20.775 | 20.15 | 326188 |
| 1734132600 | 20.58 | 0.07 | 0.34 | 20.56 | 20.6 | 20.2 | 218101 |
| 1734046200 | 20.51 | -0.39 | -1.87 | 20.74 | 20.82 | 20.5 | 221775 |
| 1733959800 | 20.9 | -0.08 | -0.38 | 21.18 | 21.2 | 20.6 | 214171 |
| 1733873400 | 20.98 | -0.61 | -2.83 | 21.45 | 21.45 | 20.97 | 404448 |
| 1733787000 | 21.59 | 0.55 | 2.61 | 21.32 | 22.01 | 21.25 | 486041 |
| 1733527800 | 21.04 | 0.24 | 1.15 | 21.12 | 21.27 | 20.9001 | 219292 |
| 1733441400 | 20.8 | -0.05 | -0.24 | 20.99 | 21.23 | 20.79 | 216222 |
| 1733355000 | 20.85 | -0.31 | -1.47 | 21.22 | 21.33 | 20.735 | 327323 |
| 1733268600 | 21.16 | -0.34 | -1.58 | 21.37 | 21.445 | 21.11 | 155755 |
| 1733182200 | 21.5 | -0.14 | -0.65 | 21.8 | 21.86 | 21.38 | 497195 |
| 1732917840 | 21.64 | 0.47 | 2.22 | 21.34 | 21.8072 | 21.27 | 352911 |
| 1732750200 | 21.17 | 0.37 | 1.78 | 21 | 21.5 | 21 | 133238 |
| 1732663800 | 20.8 | -0.7 | -3.26 | 21.34 | 21.34 | 20.74 | 403658 |
| 1732577400 | 21.5 | 0.87 | 4.22 | 21 | 21.675 | 20.85 | 493977 |
| 1732318200 | 20.63 | 0.47 | 2.33 | 20.16 | 20.7 | 20.16 | 301952 |
| 1732231800 | 20.16 | 0.55 | 2.80 | 19.58 | 20.34 | 19.5 | 182780 |
| 1732145400 | 19.61 | 0.07 | 0.36 | 19.46 | 19.64 | 19.28 | 125181 |
| 1732059000 | 19.54 | 0.33 | 1.72 | 19.14 | 19.6001 | 19.05 | 484516 |
| 1731972600 | 19.21 | 0.19 | 1.00 | 19.1 | 19.5491 | 19.05 | 280172 |
| 1731713400 | 19.02 | -0.38 | -1.96 | 19.36 | 19.51 | 18.98 | 366272 |
| 1731627000 | 19.4 | -0.36 | -1.82 | 19.77 | 19.92 | 19.331 | 759927 |
| 1731540600 | 19.76 | 0.01 | 0.05 | 19.97 | 20.31 | 19.62 | 474382 |
| 1731454200 | 19.75 | -0.87 | -4.22 | 20.4 | 20.4 | 19.58 | 335129 |
| 1731367800 | 20.62 | 0.52 | 2.59 | 20.27 | 20.64 | 20 | 285916 |
| 1731108600 | 20.1 | -0.08 | -0.40 | 20.03 | 20.14 | 19.78 | 348642 |
| 1731022200 | 20.18 | 0.02 | 0.10 | 20.11 | 20.47 | 20.06 | 307253 |
| 1730935800 | 20.16 | -0.94 | -4.45 | 20.26 | 20.355 | 19.625 | 935277 |
| 1730849400 | 21.1 | 0.46 | 2.23 | 20.61 | 21.11 | 20.53 | 204298 |
| 1730763000 | 20.64 | 0.31 | 1.52 | 20.42 | 20.94 | 20.42 | 247059 |
| 1730500200 | 20.33 | 0.28 | 1.40 | 20.31 | 20.705 | 20.25 | 197838 |
| 1730413800 | 20.05 | -0.46 | -2.24 | 20.42 | 20.51 | 20.01 | 132754 |
| 1730327400 | 20.51 | -0.25 | -1.20 | 20.69 | 20.95 | 20.44 | 297320 |
| 1730241000 | 20.76 | -0.33 | -1.56 | 20.98 | 21.04 | 20.72 | 105474 |
