Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 4.34304562947 | 18.19 | 19.07 | 18.17 | 2464371 | 18.50796697 | DE |
| 4 | 1.38 | 7.84090909091 | 17.6 | 19.5 | 17 | 2357881 | 18.09225079 | DE |
| 12 | 0.11 | 0.582935877054 | 18.87 | 20 | 16.01 | 2429729 | 18.15352025 | DE |
| 26 | 2.54 | 15.4501216545 | 16.44 | 22.01 | 13 | 2340619 | 17.9529935 | DE |
| 52 | 3.6 | 23.4070221066 | 15.38 | 22.01 | 10 | 2562452 | 17.01192173 | DE |
| 156 | 1.31 | 7.41369552915 | 17.67 | 23.51 | 10 | 2780453 | 17.18945928 | DE |
| 260 | 2.91 | 18.1082762912 | 16.07 | 23.51 | 10 | 3181970 | 16.92909835 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733202900 | 18.96 | 0.3 | 1.61 | 18.78 | 19.03 | 18.78 | 2897498 |
| 1733116500 | 18.66 | 0.13 | 0.70 | 18.76 | 18.83 | 18.62 | 2259372 |
| 1732857300 | 18.53 | -0.03 | -0.16 | 18.55 | 18.6 | 18.46 | 2030348 |
| 1732770900 | 18.56 | 0.16 | 0.87 | 18.45 | 18.6 | 18.4 | 2805270 |
| 1732684500 | 18.4 | -0.01 | -0.05 | 18.45 | 18.51 | 18.38 | 2214029 |
| 1732598100 | 18.41 | 0.15 | 0.82 | 18.19 | 18.47 | 18.17 | 3012838 |
| 1732511700 | 18.26 | 0.09 | 0.50 | 18.3 | 18.39 | 18.25 | 5932781 |
| 1732252500 | 18.17 | 0.1 | 0.55 | 18.24 | 19.01 | 17 | 2939323 |
| 1732166100 | 18.07 | -0.06 | -0.33 | 18.19 | 19.5 | 18.025 | 1889252 |
| 1732079700 | 18.13 | -0.24 | -1.31 | 18.49 | 18.49 | 18.11 | 2262988 |
| 1731993300 | 18.37 | 0.14 | 0.77 | 18.18 | 18.42 | 18.15 | 2304217 |
| 1731906900 | 18.23 | 0.38 | 2.13 | 17.78 | 18.23 | 17.73 | 2291710 |
| 1731647700 | 17.85 | 0.19 | 1.08 | 17.6 | 17.9 | 17.6 | 1811287 |
| 1731561300 | 17.66 | 0.08 | 0.46 | 17.7 | 18.5 | 17.57 | 1733878 |
| 1731474900 | 17.58 | -0.26 | -1.46 | 17.7 | 17.73 | 17.47 | 1618333 |
| 1731388500 | 17.84 | 0.13 | 0.73 | 17.66 | 17.885 | 17.61 | 2173747 |
| 1731302100 | 17.71 | -0.09 | -0.51 | 17.77 | 17.77 | 17.57 | 1880519 |
| 1731042900 | 17.8 | 0.42 | 2.42 | 17.59 | 17.8 | 17.54 | 2160248 |
| 1730956500 | 17.38 | -0.19 | -1.08 | 17.51 | 18.5 | 17.29 | 1904447 |
| 1730870100 | 17.57 | 0.01 | 0.06 | 17.64 | 17.64 | 17.48 | 2033806 |
| 1730783700 | 17.56 | 0.01 | 0.06 | 17.6 | 17.61 | 17.36 | 1899230 |
| 1730697300 | 17.55 | -0.04 | -0.23 | 17.75 | 17.75 | 17.5 | 1993217 |
| 1730438100 | 17.59 | 0.05 | 0.29 | 17.5 | 17.61 | 17.36 | 2571522 |
| 1730351700 | 17.54 | -0.1 | -0.57 | 17.82 | 17.95 | 17.4 | 4859850 |
| 1730265300 | 17.64 | -0.5 | -2.76 | 17.7 | 17.88 | 17.49 | 7212978 |
| 1730178900 | 18.14 | 0.12 | 0.67 | 18.02 | 18.14 | 18.01 | 2500320 |
| 1730092500 | 18.02 | -0.16 | -0.88 | 18.14 | 18.185 | 17.98 | 1735891 |
| 1729833300 | 18.18 | -0.16 | -0.87 | 18.34 | 18.39 | 18.11 | 2390470 |
| 1729746900 | 18.34 | 0.18 | 0.99 | 18.24 | 18.42 | 18.14 | 2916468 |
| 1729660500 | 18.16 | 0.27 | 1.51 | 17.93 | 18.21 | 17.86 | 4198564 |
| 1729574100 | 17.89 | 0.02 | 0.11 | 17.78 | 17.94 | 17.69 | 2626948 |
| 1729487700 | 17.87 | 0.01 | 0.06 | 17.99 | 17.99 | 17.79 | 2462376 |
| 1729228500 | 17.86 | -0.08 | -0.45 | 17.91 | 19.01 | 17.01 | 2041593 |
| 1729142100 | 17.94 | 0.01 | 0.06 | 18.04 | 18.5 | 17.89 | 2119781 |
| 1729055700 | 17.93 | -0.06 | -0.33 | 18.03 | 18.08 | 17.9 | 2187996 |
| 1728969300 | 17.99 | 0.09 | 0.50 | 18.01 | 18.065 | 17.95 | 1335002 |
| 1728882900 | 17.9 | -0.02 | -0.11 | 18.02 | 18.04 | 17.87 | 979212 |
| 1728623700 | 17.92 | -0.05 | -0.28 | 17.88 | 18.02 | 17.88 | 946541 |
| 1728537300 | 17.97 | -0.14 | -0.77 | 18.17 | 20 | 17.875 | 1606811 |
| 1728450900 | 18.11 | 0.31 | 1.74 | 17.96 | 18.15 | 17.9 | 2392874 |
| 1728364500 | 17.8 | 0.05 | 0.28 | 17.71 | 17.89 | 17.7 | 1699870 |
| 1728278100 | 17.75 | 0.06 | 0.34 | 17.74 | 17.78 | 17.65 | 970384 |
| 1728022500 | 17.69 | -0.12 | -0.67 | 17.67 | 17.78 | 17.65 | 1901238 |
| 1727936100 | 17.81 | 0.04 | 0.23 | 17.82 | 17.87 | 17.76 | 1488770 |
| 1727849700 | 17.77 | -0.37 | -2.04 | 18.09 | 18.15 | 17.76 | 3087493 |
| 1727763300 | 18.14 | 0.04 | 0.22 | 18.06 | 18.22 | 18.04 | 1853999 |
| 1727676900 | 18.1 | 0.04 | 0.22 | 18.14 | 18.25 | 18.06 | 3249913 |
| 1727417700 | 18.06 | -0.21 | -1.15 | 18.18 | 18.18 | 17.95 | 2082813 |
| 1727331300 | 18.27 | 0.17 | 0.94 | 18.21 | 18.33 | 18.19 | 2515081 |
| 1727244900 | 18.1 | 0 | 0.00 | 18.03 | 18.16 | 17.95 | 2246176 |
| 1727158500 | 18.1 | -0.47 | -2.53 | 18.34 | 18.38 | 18.01 | 3632862 |
| 1727072100 | 18.57 | -0.69 | -3.58 | 18.95 | 19 | 18.49 | 3165427 |
| 1726812900 | 19.26 | 0.04 | 0.21 | 19.17 | 19.51 | 16.01 | 5008603 |
| 1726726500 | 19.22 | 0.04 | 0.21 | 19.4 | 19.4 | 19.09 | 3208669 |
| 1726640100 | 19.18 | 0.08 | 0.42 | 19.05 | 19.21 | 19 | 1644353 |
| 1726553700 | 19.1 | 0.03 | 0.16 | 19.03 | 19.13 | 18.99 | 1084400 |
| 1726467300 | 19.07 | 0.14 | 0.74 | 19 | 19.12 | 18.985 | 1779222 |
| 1726208100 | 18.93 | -0.11 | -0.58 | 19.06 | 19.08 | 18.91 | 1950297 |
| 1726121700 | 19.04 | 0.21 | 1.12 | 18.96 | 19.08 | 18.92 | 2811537 |
| 1726035300 | 18.83 | -0.03 | -0.16 | 18.92 | 18.92 | 18.695 | 2727571 |
| 1725948900 | 18.86 | 0.04 | 0.21 | 18.87 | 18.97 | 18.83 | 1736886 |
| 1725862500 | 18.82 | 0.11 | 0.59 | 18.61 | 18.86 | 18.6 | 3213103 |
| 1725603300 | 18.71 | 0.31 | 1.68 | 18.4 | 18.75 | 18.38 | 3314221 |
| 1725516900 | 18.4 | 0.18 | 0.99 | 18.29 | 18.44 | 18.24 | 1906032 |
| 1725430500 | 18.22 | -0.22 | -1.19 | 18.4 | 18.43 | 18.14 | 2547458 |
