Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 0.822755054067 | 42.54 | 42.89 | 42.4501 | 563924 | 42.78164495 | SP |
| 4 | 0.47 | 1.10796793965 | 42.42 | 42.89 | 41.91 | 541454 | 42.51183298 | SP |
| 12 | 0.84 | 1.99762187872 | 42.05 | 43.43 | 41.45 | 495720 | 42.36292247 | SP |
| 26 | 1.98 | 4.83989244683 | 40.91 | 43.43 | 40.39 | 442747 | 41.89922016 | SP |
| 52 | 3.17 | 7.98086606244 | 39.72 | 43.43 | 37.9351 | 417843 | 41.12569734 | SP |
| 156 | -4.74 | -9.95171110645 | 47.63 | 49.92 | 37.28 | 500102 | 41.36431879 | SP |
| 260 | -1.27 | -2.8759057971 | 44.16 | 51.16 | 37.28 | 374241 | 42.25165741 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 42.89 | 0.02 | 0.05 | 42.87 | 42.89 | 42.84 | 388823 |
| 1739921400 | 42.87 | 0.05 | 0.12 | 42.86 | 42.87 | 42.81 | 599295 |
| 1739575800 | 42.82 | 0.04 | 0.09 | 42.81 | 42.83 | 42.8 | 418982 |
| 1739489400 | 42.78 | 0.12 | 0.28 | 42.69 | 42.78 | 42.65 | 679208 |
| 1739403000 | 42.66 | -0.02 | -0.05 | 42.54 | 42.67 | 42.4501 | 558211 |
| 1739316600 | 42.68 | 0.04 | 0.09 | 42.64 | 42.68 | 42.58 | 368055 |
| 1739230200 | 42.64 | 0.14 | 0.33 | 42.6 | 42.65 | 42.565 | 401273 |
| 1738971000 | 42.5 | -0.15 | -0.35 | 42.68 | 42.68 | 42.43 | 478391 |
| 1738884600 | 42.65 | 0.1 | 0.24 | 42.61 | 42.65 | 42.52 | 479399 |
| 1738798200 | 42.55 | 0.12 | 0.28 | 42.38 | 42.55 | 42.32 | 372273 |
| 1738711800 | 42.43 | 0.26 | 0.62 | 42.26 | 42.43 | 42.2306 | 580424 |
| 1738625400 | 42.17 | -0.19 | -0.45 | 41.96 | 42.31 | 41.91 | 601140 |
| 1738366200 | 42.36 | -0.1 | -0.24 | 42.54 | 42.57 | 42.329 | 546599 |
| 1738279800 | 42.46 | 0.1 | 0.24 | 42.38 | 42.495 | 42.332 | 385478 |
| 1738193400 | 42.36 | -0.05 | -0.12 | 42.47 | 42.47 | 42.2397 | 451352 |
| 1738107000 | 42.41 | 0.18 | 0.43 | 42.28 | 42.41 | 42.12 | 1130378 |
| 1738020600 | 42.23 | -0.26 | -0.61 | 42 | 42.23 | 42 | 679133 |
| 1737761400 | 42.49 | 0.08 | 0.19 | 42.5 | 42.505 | 42.43 | 421951 |
| 1737675000 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1737588600 | 42.41 | 0.09 | 0.21 | 42.42 | 42.42 | 42.36 | 633500 |
| 1737502200 | 42.32 | -0.15 | -0.35 | 42.25 | 42.32 | 42.155 | 781339 |
| 1737156600 | 42.47 | -0.01 | -0.02 | 42.64 | 42.64 | 42.305 | 827915 |
| 1737070200 | 42.48 | 0.03 | 0.07 | 42.48 | 42.5 | 42.38 | 529122 |
| 1736983800 | 42.45 | 0.51 | 1.22 | 42.27 | 42.45 | 42.26 | 430326 |
| 1736897400 | 41.94 | 0.05 | 0.12 | 42.04 | 42.04 | 41.69 | 546884 |
| 1736811000 | 41.89 | 0.09 | 0.22 | 41.46 | 41.89 | 41.45 | 375946 |
| 1736551800 | 41.8 | -0.36 | -0.85 | 42.05 | 42.05 | 41.66 | 2257780 |
| 1736379000 | 42.16 | 0.07 | 0.17 | 42.09 | 42.16 | 41.95 | 411206 |
| 1736292600 | 42.09 | -0.11 | -0.26 | 42.38 | 42.38 | 41.99 | 729983 |
| 1736206200 | 42.2 | 0.14 | 0.33 | 42.24 | 42.335 | 42.2 | 610338 |
| 1735947000 | 42.06 | 0.27 | 0.65 | 41.93 | 42.1562 | 41.88 | 409441 |
| 1735860600 | 41.79 | -0.11 | -0.26 | 41.97 | 42.06 | 41.62 | 433019 |
| 1735687800 | 41.9 | -0.05 | -0.12 | 42 | 42.06 | 41.8151 | 564986 |
| 1735601400 | 41.95 | -1.37 | -3.16 | 41.92 | 42.0362 | 41.7101 | 449639 |
| 1735342200 | 43.32 | -0.1 | -0.23 | 43.43 | 43.43 | 43.125 | 313459 |
| 1735255800 | 43.42 | 0.05 | 0.12 | 43.38 | 43.42 | 43.315 | 262201 |
| 1735077840 | 43.37 | 0.2 | 0.46 | 43.22 | 43.38 | 43.1 | 295805 |
| 1734996600 | 43.17 | 0.17 | 0.40 | 43.02 | 43.1799 | 42.88 | 429255 |
| 1734737400 | 43 | 0.78 | 1.85 | 42.14 | 43.1141 | 42.09 | 849591 |
| 1734651000 | 42.22 | 0.11 | 0.26 | 42.35 | 42.3697 | 42.175 | 445752 |
| 1734564600 | 42.11 | -0.26 | -0.61 | 42.43 | 42.43 | 42.06 | 608239 |
| 1734478200 | 42.37 | 0.01 | 0.02 | 42.37 | 42.4 | 42.34 | 384456 |
| 1734391800 | 42.36 | -0.02 | -0.05 | 42.38 | 42.39 | 42.36 | 325131 |
| 1734132600 | 42.38 | 0.05 | 0.12 | 42.38 | 42.38 | 42.34 | 222435 |
| 1734046200 | 42.33 | -0.02 | -0.05 | 42.35 | 42.3638 | 42.31 | 277089 |
| 1733959800 | 42.35 | 0.03 | 0.07 | 42.32 | 42.35 | 42.31 | 361235 |
| 1733873400 | 42.32 | 0.01 | 0.02 | 42.33 | 42.33 | 42.27 | 558973 |
| 1733787000 | 42.31 | 0.02 | 0.05 | 42.34 | 42.34 | 42.25 | 342871 |
| 1733527800 | 42.29 | 0.01 | 0.02 | 42.29 | 42.31 | 42.18 | 273923 |
| 1733441400 | 42.28 | 0.03 | 0.07 | 42.25 | 42.3 | 42.2201 | 250004 |
| 1733355000 | 42.25 | 0.03 | 0.07 | 42.27 | 42.27 | 42.2 | 256205 |
| 1733268600 | 42.22 | 0.03 | 0.07 | 42.22 | 42.22 | 42.16 | 230591 |
| 1733182200 | 42.19 | 0.06 | 0.14 | 42.14 | 42.2 | 42.11 | 286852 |
| 1732917840 | 42.13 | 0.08 | 0.19 | 42.1 | 42.16 | 42.075 | 203503 |
| 1732750200 | 42.05 | -0.06 | -0.14 | 42.05 | 42.1 | 42.0332 | 200964 |
| 1732663800 | 42.11 | 0.13 | 0.31 | 42.04 | 42.11 | 41.95 | 282677 |
| 1732577400 | 41.98 | 0.02 | 0.05 | 42.06 | 42.06 | 41.9523 | 384897 |
| 1732318200 | 41.96 | 0.11 | 0.26 | 41.87 | 41.96 | 41.82 | 354304 |
| 1732231800 | 41.85 | 0.1 | 0.24 | 41.77 | 41.8699 | 41.655 | 235512 |
| 1732145400 | 41.75 | -0.02 | -0.05 | 41.75 | 41.77 | 41.55 | 274265 |
