Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2192 | 0.730910303434 | 29.99 | 30.5 | 29.741 | 10090 | 30.01478018 | SP |
| 4 | 0.1492 | 0.496340652029 | 30.06 | 30.6299 | 29.31 | 33199 | 29.55251896 | SP |
| 12 | 0.3792 | 1.27120348642 | 29.83 | 30.6299 | 29.24 | 50302 | 29.88078334 | SP |
| 26 | 2.3592 | 8.4710951526 | 27.85 | 30.6299 | 27.1581 | 34029 | 29.5516792 | SP |
| 52 | 5.1592 | 20.5956087824 | 25.05 | 30.6299 | 24.97 | 25256 | 28.68287127 | SP |
| 156 | -6.0908 | -16.7790633609 | 36.3 | 36.43 | 22.9265 | 72581 | 29.32614796 | SP |
| 260 | 1.2292 | 4.24154589372 | 28.98 | 36.57 | 22.9265 | 116437 | 30.97997346 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 30.2092 | 0.15 | 0.49 | 30.5 | 30.5 | 30.055 | 11977 |
| 1732145400 | 30.0626 | -0.04 | -0.14 | 29.99 | 30.1 | 29.84 | 8980 |
| 1732059000 | 30.105 | 0.16 | 0.54 | 29.895 | 30.18 | 29.87 | 5505 |
| 1731972600 | 29.9447 | 0.11 | 0.35 | 29.76 | 29.97 | 29.76 | 9005 |
| 1731713400 | 29.8397 | -0.3 | -1.00 | 29.99 | 29.99 | 29.741 | 14985 |
| 1731627000 | 30.1425 | -0.21 | -0.70 | 30.24 | 30.28 | 30.1425 | 4426 |
| 1731540600 | 30.3537 | 0.04 | 0.14 | 30.39 | 30.39 | 30.27 | 3739 |
| 1731454200 | 30.3101 | -0.21 | -0.68 | 30.51 | 30.51 | 30.25 | 13614 |
| 1731367800 | 30.5187 | -0.04 | -0.12 | 30.62 | 30.62 | 30.4301 | 14484 |
| 1731108600 | 30.5553 | 0.14 | 0.44 | 30.43 | 30.6299 | 30.43 | 12869 |
| 1731022200 | 30.42 | 0.39 | 1.30 | 30.17 | 30.45 | 30.17 | 12663 |
| 1730935800 | 30.03 | 0.39 | 1.30 | 29.905 | 30.0999 | 29.8 | 26742 |
| 1730849400 | 29.6436 | 0.27 | 0.93 | 29.4 | 29.6436 | 29.4 | 11988 |
| 1730763000 | 29.3702 | 0.03 | 0.11 | 29.56 | 29.56 | 29.31 | 8386 |
| 1730500200 | 29.3385 | -0.05 | -0.18 | 29.46 | 29.6 | 29.33 | 467204 |
| 1730413800 | 29.3928 | -0.46 | -1.55 | 29.7 | 29.7 | 29.3703 | 6117 |
| 1730327400 | 29.8564 | -0.12 | -0.41 | 29.99 | 30.0352 | 29.8564 | 8274 |
| 1730241000 | 29.9781 | 0.04 | 0.13 | 29.87 | 29.9781 | 29.8 | 6925 |
| 1730154600 | 29.9406 | 0.03 | 0.11 | 30 | 30.0049 | 29.89 | 10286 |
| 1729895400 | 29.9064 | -0.04 | -0.14 | 30.06 | 30.22 | 29.9 | 5810 |
| 1729809000 | 29.9494 | 0.06 | 0.20 | 29.93 | 30 | 29.85 | 9249 |
| 1729722600 | 29.8894 | -0.3 | -0.98 | 30.07 | 30.07 | 29.76 | 8258 |
| 1729636200 | 30.1864 | -0.01 | -0.02 | 30 | 30.26 | 30 | 35715 |
| 1729549800 | 30.1921 | -0.24 | -0.79 | 30.35 | 30.38 | 30.08 | 11954 |
| 1729290600 | 30.4334 | 0.12 | 0.39 | 30.34 | 30.4499 | 30.34 | 3708 |
| 1729204200 | 30.3157 | -0.11 | -0.36 | 30.5 | 30.5 | 30.26 | 34572 |
| 1729117800 | 30.425 | 0.13 | 0.44 | 30.31 | 30.47 | 30.26 | 13458 |
| 1729031400 | 30.2919 | -0.05 | -0.16 | 30.4 | 30.44 | 30.271 | 5083 |
| 1728945000 | 30.3398 | 0.12 | 0.39 | 30.21 | 30.38 | 30.21 | 14381 |
| 1728685800 | 30.2224 | 0.19 | 0.64 | 30 | 30.26 | 30 | 11290 |
| 1728599400 | 30.0315 | -0.09 | -0.31 | 30.06 | 30.1 | 29.88 | 26056 |
| 1728513000 | 30.1246 | 0.12 | 0.41 | 30.1 | 30.1246 | 29.9101 | 5237 |
| 1728426600 | 30.001 | 0.23 | 0.78 | 29.82 | 30.001 | 29.82 | 5843 |
| 1728340200 | 29.77 | -0.32 | -1.07 | 29.88 | 29.96 | 29.75 | 9144 |
| 1728081000 | 30.093 | -0.02 | -0.07 | 30.13 | 30.13 | 29.86 | 12662 |
| 1727994600 | 30.1145 | -0.12 | -0.38 | 30.1601 | 30.27 | 30.05 | 12187 |
| 1727908200 | 30.23 | -0.07 | -0.23 | 30.26 | 30.34 | 30.21 | 13961 |
| 1727821800 | 30.3007 | -0.11 | -0.36 | 30.42 | 30.42 | 30.24 | 17894 |
| 1727735400 | 30.41 | -0 | -0.01 | 30.32 | 30.46 | 30.2693 | 46236 |
| 1727476200 | 30.4137 | -0.1 | -0.33 | 30.42 | 30.51 | 30.39 | 10657 |
| 1727389800 | 30.5144 | 0.08 | 0.28 | 30.57 | 30.57 | 30.42 | 52410 |
| 1727303400 | 30.4302 | -0.11 | -0.38 | 30.55 | 30.55 | 30.36 | 3631 |
| 1727217000 | 30.545 | 0.12 | 0.39 | 30.42 | 30.58 | 30.35 | 13640 |
| 1727130600 | 30.4258 | 0.04 | 0.12 | 30.45 | 30.52 | 30.3301 | 5961 |
| 1726871400 | 30.39 | -0.05 | -0.18 | 30.5 | 30.51 | 30.2801 | 11843 |
| 1726785000 | 30.4443 | 0.33 | 1.11 | 30.37 | 30.55 | 30.3501 | 11014 |
| 1726698600 | 30.11 | -0.2 | -0.64 | 30.28 | 30.39 | 30.1067 | 143487 |
| 1726612200 | 30.305 | -0.07 | -0.21 | 30.44 | 30.44 | 30.23 | 148480 |
| 1726525800 | 30.37 | 0.09 | 0.30 | 30.25 | 30.4 | 30.2 | 243476 |
| 1726266600 | 30.28 | 0.19 | 0.63 | 30.1 | 30.325 | 30.1 | 225995 |
| 1726180200 | 30.09 | 0.17 | 0.57 | 29.94 | 30.1 | 29.87 | 140680 |
| 1726093800 | 29.9204 | 0.19 | 0.64 | 29.73 | 29.9204 | 29.45 | 141428 |
| 1726007400 | 29.73 | 0.23 | 0.78 | 29.56 | 29.76 | 29.5198 | 248670 |
| 1725921000 | 29.4998 | 0.23 | 0.77 | 29.36 | 29.61 | 29.36 | 29409 |
| 1725661800 | 29.2738 | -0.32 | -1.09 | 29.575 | 29.575 | 29.24 | 249227 |
| 1725575400 | 29.5974 | -0.04 | -0.13 | 29.65 | 29.76 | 29.5 | 223099 |
| 1725489000 | 29.6368 | 0.12 | 0.42 | 29.41 | 29.72 | 29.41 | 74629 |
| 1725402600 | 29.5123 | -0.32 | -1.07 | 29.8 | 29.805 | 29.44 | 13878 |
| 1725057000 | 29.83 | 0.1 | 0.35 | 29.83 | 29.9199 | 29.624 | 15340 |
| 1724970600 | 29.7259 | -0.06 | -0.22 | 29.8 | 29.96 | 29.7259 | 10410 |
| 1724884200 | 29.7904 | -0.11 | -0.37 | 29.86 | 29.94 | 29.7101 | 6514 |
| 1724797800 | 29.9016 | 0.03 | 0.10 | 29.87 | 29.99 | 29.78 | 34801 |
| 1724711400 | 29.873 | -0.12 | -0.41 | 30.07 | 30.07 | 29.825 | 7496 |
| 1724452200 | 29.995 | 0.33 | 1.12 | 29.84 | 30.04 | 29.815 | 18550 |
| 1724365800 | 29.6634 | -0.31 | -1.05 | 29.99 | 29.99 | 29.6288 | 10631 |
