Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5689 | -2.22661448141 | 25.55 | 25.55 | 24.9811 | 3998164 | 25.28665284 | SP |
| 4 | -0.5689 | -2.22661448141 | 25.55 | 25.7 | 24.9811 | 3087241 | 25.46064523 | SP |
| 12 | -0.7389 | -2.87286158631 | 25.72 | 25.77 | 24.9811 | 2935697 | 25.50816256 | SP |
| 26 | -0.0189 | -0.0756 | 25 | 25.77 | 24.74 | 3110665 | 25.34450963 | SP |
| 52 | -0.1489 | -0.592518901711 | 25.13 | 25.77 | 24.67 | 3587355 | 25.1706527 | SP |
| 156 | -1.9689 | -7.30575139147 | 26.95 | 27.21 | 23.47 | 5171234 | 25.0093123 | SP |
| 260 | -1.9389 | -7.20245170877 | 26.92 | 27.58 | 21.42 | 4987940 | 25.51726068 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651000 | 25.09 | -0.16 | -0.63 | 25.18 | 25.18 | 25.07 | 6759986 |
| 1734564600 | 25.25 | -0.23 | -0.90 | 25.5 | 25.5 | 25.24 | 4772009 |
| 1734478200 | 25.48 | -0.03 | -0.12 | 25.48 | 25.5 | 25.47 | 1277779 |
| 1734391800 | 25.51 | 0.06 | 0.24 | 25.5 | 25.53 | 25.49 | 1403668 |
| 1734132600 | 25.45 | -0.07 | -0.27 | 25.55 | 25.55 | 25.45 | 5777376 |
| 1734046200 | 25.52 | -0.05 | -0.18 | 25.57 | 25.57 | 25.51 | 7974503 |
| 1733959800 | 25.5652 | -0 | -0.02 | 25.59 | 25.5999 | 25.56 | 1649802 |
| 1733873400 | 25.57 | 0.01 | 0.04 | 25.56 | 25.57 | 25.54 | 1152187 |
| 1733787000 | 25.56 | -0.02 | -0.08 | 25.6 | 25.6 | 25.55 | 3538394 |
| 1733527800 | 25.58 | 0.04 | 0.16 | 25.58 | 25.6082 | 25.5638 | 769315 |
| 1733441400 | 25.54 | -0.01 | -0.04 | 25.55 | 25.55 | 25.52 | 1438797 |
| 1733355000 | 25.55 | 0.03 | 0.12 | 25.53 | 25.56 | 25.515 | 3427170 |
| 1733268600 | 25.52 | 0.01 | 0.04 | 25.53 | 25.55 | 25.5 | 2023927 |
| 1733182200 | 25.51 | -0.18 | -0.70 | 25.59 | 25.59 | 25.48 | 2998674 |
| 1732917840 | 25.69 | 0.07 | 0.27 | 25.66 | 25.7 | 25.66 | 579769 |
| 1732750200 | 25.62 | 0.05 | 0.20 | 25.6 | 25.63 | 25.5899 | 1693530 |
| 1732663800 | 25.57 | -0.04 | -0.16 | 25.61 | 25.61 | 25.55 | 3935517 |
| 1732577400 | 25.61 | 0.07 | 0.27 | 25.6 | 25.64 | 25.5999 | 2104578 |
| 1732318200 | 25.54 | 0.01 | 0.04 | 25.55 | 25.57 | 25.52 | 5380606 |
| 1732231800 | 25.53 | 0 | 0.00 | 25.54 | 25.5737 | 25.53 | 1775635 |
| 1732145400 | 25.53 | -0.01 | -0.04 | 25.54 | 25.54 | 25.5 | 1413177 |
| 1732059000 | 25.54 | 0.04 | 0.16 | 25.48 | 25.55 | 25.48 | 2316156 |
| 1731972600 | 25.5 | 0.02 | 0.08 | 25.48 | 25.51 | 25.46 | 1285178 |
| 1731713400 | 25.48 | 0.01 | 0.04 | 25.46 | 25.48 | 25.42 | 2744521 |
| 1731627000 | 25.47 | -0.05 | -0.20 | 25.54 | 25.54 | 25.465 | 1620765 |
| 1731540600 | 25.52 | 0.01 | 0.04 | 25.54 | 25.54 | 25.49 | 1952745 |
| 1731454200 | 25.51 | -0.11 | -0.43 | 25.61 | 25.61 | 25.49 | 3877583 |
| 1731367800 | 25.62 | -0.01 | -0.04 | 25.63 | 25.63 | 25.6 | 1480917 |
| 1731108600 | 25.63 | 0.05 | 0.20 | 25.62 | 25.63 | 25.5801 | 2744570 |
| 1731022200 | 25.58 | 0.09 | 0.35 | 25.5 | 25.59 | 25.5 | 2637261 |
| 1730935800 | 25.49 | 0.06 | 0.24 | 25.45 | 25.5 | 25.42 | 3328266 |
| 1730849400 | 25.43 | 0.05 | 0.20 | 25.39 | 25.43 | 25.38 | 1920973 |
| 1730763000 | 25.38 | 0.06 | 0.24 | 25.4 | 25.4 | 25.36 | 1014002 |
| 1730500200 | 25.32 | -0.16 | -0.63 | 25.41 | 25.41 | 25.31 | 5274023 |
| 1730413800 | 25.48 | -0.04 | -0.16 | 25.52 | 25.52 | 25.46 | 5665008 |
| 1730327400 | 25.52 | -0.03 | -0.12 | 25.56 | 25.59 | 25.5 | 2162935 |
| 1730241000 | 25.55 | 0.01 | 0.04 | 25.52 | 25.55 | 25.48 | 3674557 |
| 1730154600 | 25.54 | 0.05 | 0.20 | 25.57 | 25.57 | 25.52 | 1222593 |
| 1729895400 | 25.49 | -0.01 | -0.04 | 25.55 | 25.56 | 25.48 | 1459135 |
| 1729809000 | 25.5 | 0.04 | 0.16 | 25.51 | 25.53 | 25.47 | 1324076 |
| 1729722600 | 25.46 | -0.04 | -0.16 | 25.5 | 25.5 | 25.43 | 3612649 |
| 1729636200 | 25.5 | -0.02 | -0.08 | 25.52 | 25.52 | 25.47 | 2204853 |
| 1729549800 | 25.52 | -0.07 | -0.27 | 25.59 | 25.59 | 25.494 | 2249457 |
| 1729290600 | 25.59 | 0.03 | 0.12 | 25.59 | 25.61 | 25.57 | 2454314 |
| 1729204200 | 25.56 | -0.01 | -0.04 | 25.6 | 25.6 | 25.52 | 2583686 |
| 1729117800 | 25.57 | 0.04 | 0.16 | 25.57 | 25.6 | 25.555 | 2063411 |
| 1729031400 | 25.53 | -0.03 | -0.12 | 25.54 | 25.59 | 25.53 | 2540655 |
| 1728945000 | 25.56 | 0.03 | 0.12 | 25.54 | 25.56 | 25.51 | 1214574 |
| 1728685800 | 25.53 | 0.05 | 0.20 | 25.49 | 25.55 | 25.485 | 1490610 |
| 1728599400 | 25.48 | -0.01 | -0.04 | 25.49 | 25.49 | 25.44 | 2793230 |
| 1728513000 | 25.49 | 0.03 | 0.12 | 25.49 | 25.49 | 25.46 | 2873354 |
| 1728426600 | 25.46 | 0.01 | 0.04 | 25.48 | 25.49 | 25.455 | 6049896 |
| 1728340200 | 25.45 | -0.08 | -0.31 | 25.52 | 25.52 | 25.44 | 3455187 |
| 1728081000 | 25.53 | -0.01 | -0.04 | 25.57 | 25.57 | 25.51 | 3144189 |
| 1727994600 | 25.54 | -0.05 | -0.20 | 25.57 | 25.575 | 25.53 | 4361823 |
| 1727908200 | 25.59 | -0.01 | -0.04 | 25.57 | 25.59 | 25.56 | 3503021 |
| 1727821800 | 25.6 | -0.15 | -0.58 | 25.61 | 25.62 | 25.57 | 7062286 |
| 1727735400 | 25.75 | 0 | 0.00 | 25.75 | 25.77 | 25.715 | 6089495 |
| 1727476200 | 25.75 | 0.08 | 0.31 | 25.72 | 25.76 | 25.71 | 3907767 |
| 1727389800 | 25.67 | 0.03 | 0.12 | 25.68 | 25.69 | 25.64 | 2651212 |
| 1727303400 | 25.64 | -0.05 | -0.19 | 25.66 | 25.67 | 25.64 | 2299269 |
| 1727217000 | 25.69 | 0.02 | 0.08 | 25.68 | 25.69 | 25.65 | 2201140 |
| 1727130600 | 25.67 | -0.04 | -0.16 | 25.7 | 25.7 | 25.67 | 3086122 |
| 1726871400 | 25.71 | 0.01 | 0.04 | 25.7 | 25.72 | 25.65 | 2577001 |
