Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 2.90971330766 | 23.37 | 24.06 | 23.315 | 45733 | 23.7171634 | SP |
| 4 | 0.99 | 4.29314830876 | 23.06 | 24.06 | 22.27 | 139953 | 22.71702154 | SP |
| 12 | -0.91 | -3.64583333333 | 24.96 | 25.04 | 22.27 | 96150 | 23.29496091 | SP |
| 26 | -1.05 | -4.18326693227 | 25.1 | 28.19 | 22.27 | 67220 | 24.49824482 | SP |
| 52 | -1.89 | -7.28604471858 | 25.94 | 28.19 | 22.27 | 55122 | 24.79271896 | SP |
| 156 | -9.46 | -28.2303789913 | 33.51 | 34.65 | 22.27 | 116882 | 27.60765487 | SP |
| 260 | -14.74 | -37.9994844032 | 38.79 | 39.54 | 21.93 | 226694 | 30.67676559 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738279800 | 24.05 | 0.25 | 1.05 | 24 | 24.17 | 24 | 20034 |
| 1738193400 | 23.8 | -0.04 | -0.17 | 23.87 | 23.8719 | 23.77 | 27754 |
| 1738107000 | 23.84 | 0.12 | 0.51 | 23.84 | 23.87 | 23.77 | 59201 |
| 1738020600 | 23.72 | 0.26 | 1.11 | 23.63 | 23.738 | 23.63 | 58116 |
| 1737761400 | 23.46 | 0.36 | 1.56 | 23.37 | 23.4999 | 23.315 | 37859 |
| 1737675000 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1737588600 | 23.1 | -0.25 | -1.07 | 23.25 | 23.25 | 23.09 | 35572 |
| 1737502200 | 23.35 | 0.25 | 1.08 | 23.22 | 23.36 | 23.19 | 35296 |
| 1737156600 | 23.1 | 0.08 | 0.35 | 23.19 | 23.24 | 23.0701 | 80313 |
| 1737070200 | 23.02 | 0.05 | 0.22 | 22.9 | 23.1 | 22.84 | 163652 |
| 1736983800 | 22.97 | 0.48 | 2.13 | 23.01 | 23.04 | 22.8863 | 121297 |
| 1736897400 | 22.49 | 0.1 | 0.45 | 22.49 | 22.53 | 22.372 | 85803 |
| 1736811000 | 22.39 | -0.02 | -0.09 | 22.29 | 22.41 | 22.27 | 1224751 |
| 1736551800 | 22.41 | -0.3 | -1.32 | 22.5 | 22.52 | 22.37 | 55399 |
| 1736379000 | 22.71 | -0.27 | -1.17 | 22.69 | 22.74 | 22.575 | 97740 |
| 1736292600 | 22.98 | -0.21 | -0.91 | 23.3 | 23.3 | 22.98 | 75900 |
| 1736206200 | 23.19 | 0.11 | 0.48 | 23.28 | 23.3229 | 23.19 | 133118 |
| 1735947000 | 23.08 | 0.13 | 0.57 | 23.04 | 23.12 | 23.02 | 34274 |
| 1735860600 | 22.95 | -0.09 | -0.39 | 23.06 | 23.1019 | 22.925 | 53154 |
| 1735687800 | 23.04 | 0.02 | 0.09 | 23 | 23.125 | 22.99 | 117278 |
| 1735601400 | 23.02 | -0.18 | -0.78 | 22.99 | 23.1099 | 22.96 | 158394 |
| 1735342200 | 23.2 | 0.01 | 0.04 | 23.08 | 23.2199 | 23.08 | 91729 |
| 1735255800 | 23.19 | 0.08 | 0.35 | 23.21 | 23.26 | 23.04 | 99316 |
| 1735077840 | 23.11 | 0.15 | 0.65 | 23.04 | 23.11 | 23.04 | 29399 |
| 1734996600 | 22.96 | -0.18 | -0.78 | 22.91 | 23 | 22.83 | 107707 |
| 1734737400 | 23.14 | 0.41 | 1.80 | 23.05 | 23.29 | 22.99 | 193979 |
| 1734651000 | 22.73 | -0.24 | -1.04 | 22.95 | 22.95 | 22.73 | 187481 |
| 1734564600 | 22.97 | -0.51 | -2.17 | 23.55 | 23.55 | 22.94 | 55819 |
| 1734478200 | 23.48 | -0.01 | -0.04 | 23.42 | 23.54 | 23.4 | 76609 |
| 1734391800 | 23.49 | -0.15 | -0.63 | 23.55 | 23.59 | 23.44 | 122406 |
| 1734132600 | 23.64 | -0.11 | -0.46 | 23.7 | 23.76 | 23.62 | 38333 |
| 1734046200 | 23.75 | -0.21 | -0.88 | 23.77 | 23.91 | 23.74 | 62292 |
| 1733959800 | 23.96 | 0.01 | 0.04 | 24.05 | 24.06 | 23.9 | 82800 |
| 1733873400 | 23.95 | -0.2 | -0.83 | 24.06 | 24.06 | 23.93 | 51359 |
| 1733787000 | 24.15 | -0.22 | -0.90 | 24.34 | 24.4 | 24.15 | 30129 |
| 1733527800 | 24.37 | -0.04 | -0.16 | 24.51 | 24.51 | 24.33 | 100445 |
| 1733441400 | 24.41 | -0.09 | -0.37 | 24.53 | 24.53 | 24.3501 | 57324 |
| 1733355000 | 24.5 | -0.06 | -0.24 | 24.5 | 24.59 | 24.44 | 139321 |
| 1733268600 | 24.56 | 0.01 | 0.04 | 24.59 | 24.655 | 24.4817 | 76078 |
| 1733182200 | 24.55 | -0.2 | -0.81 | 24.61 | 24.61 | 24.43 | 22549 |
| 1732917840 | 24.75 | 0.08 | 0.32 | 24.63 | 24.75 | 24.63 | 8314 |
| 1732750200 | 24.6717 | 0.31 | 1.28 | 24.65 | 24.7198 | 24.504 | 24310 |
| 1732663800 | 24.36 | -0.07 | -0.29 | 24.47 | 24.51 | 24.24 | 35919 |
| 1732577400 | 24.43 | 0.19 | 0.78 | 24.41 | 24.48 | 24.35 | 60149 |
| 1732318200 | 24.24 | 0.18 | 0.75 | 24.15 | 24.29 | 24.14 | 51733 |
| 1732231800 | 24.06 | -0.03 | -0.12 | 24.08 | 24.1159 | 24 | 85436 |
| 1732145400 | 24.09 | -0.23 | -0.95 | 24.13 | 24.19 | 24 | 64420 |
| 1732059000 | 24.32 | 0.02 | 0.08 | 24.24 | 24.33 | 24.15 | 64734 |
| 1731972600 | 24.3 | 0.02 | 0.08 | 24.23 | 24.33 | 24.1601 | 65015 |
| 1731713400 | 24.28 | 0.15 | 0.62 | 24.26 | 24.28 | 24.14 | 99803 |
| 1731627000 | 24.13 | -0.02 | -0.08 | 24.31 | 24.31 | 24.12 | 29812 |
| 1731540600 | 24.15 | -0.21 | -0.86 | 24.39 | 24.39 | 24.1 | 45189 |
| 1731454200 | 24.36 | -0.32 | -1.30 | 24.57 | 24.57 | 24.285 | 55590 |
| 1731367800 | 24.68 | -0.27 | -1.08 | 24.83 | 24.83 | 24.68 | 130111 |
| 1731108600 | 24.95 | -0.05 | -0.20 | 24.93 | 24.95 | 24.79 | 38327 |
| 1731022200 | 25 | 0.26 | 1.05 | 24.96 | 25.04 | 24.855 | 53305 |
| 1730935800 | 24.74 | -0.63 | -2.48 | 24.79 | 24.79 | 24.54 | 42183 |
| 1730849400 | 25.37 | 0.17 | 0.67 | 25.27 | 25.3925 | 25.13 | 25645 |
| 1730763000 | 25.2 | 0.11 | 0.44 | 25.31 | 25.36 | 25.15 | 66717 |
| 1730500200 | 25.09 | -0.04 | -0.16 | 25.29 | 25.3348 | 25 | 176731 |
| 1730413800 | 25.13 | -0.28 | -1.10 | 25.18 | 25.19 | 24.97 | 131967 |
