Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 0.899742930591 | 46.68 | 47.19 | 46.68 | 39728 | 46.91261462 | SP |
| 4 | 0.24 | 0.512163892446 | 46.86 | 47.19 | 46.51 | 32761 | 46.83800455 | SP |
| 12 | -0.3 | -0.632911392405 | 47.4 | 47.61 | 46.2201 | 26381 | 46.83228138 | SP |
| 26 | -0.96 | -1.9975031211 | 48.06 | 48.54 | 46.2201 | 25141 | 47.29749603 | SP |
| 52 | 0.41 | 0.87813236239 | 46.69 | 48.54 | 45.73 | 24691 | 46.9978397 | SP |
| 156 | -4.75 | -9.16104146577 | 51.85 | 52.8 | 44.18 | 24395 | 47.07486398 | SP |
| 260 | -7.99 | -14.5035396624 | 55.09 | 56.62 | 44.18 | 23182 | 50.00388751 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 47.1 | 0.12 | 0.26 | 46.99 | 47.19 | 46.8601 | 54932 |
| 1740180900 | 46.98 | 0.06 | 0.13 | 46.94 | 47.03 | 46.94 | 23416 |
| 1740094500 | 46.92 | 0.14 | 0.30 | 46.88 | 46.94 | 46.87 | 21353 |
| 1740008100 | 46.78 | 0 | 0.00 | 46.75 | 46.84 | 46.75 | 62743 |
| 1739921700 | 46.78 | -0.15 | -0.32 | 46.68 | 46.91 | 46.68 | 32307 |
| 1739576100 | 46.93 | 0.11 | 0.23 | 46.935 | 47.03 | 46.927 | 34428 |
| 1739489700 | 46.82 | 0.2 | 0.43 | 46.7 | 46.8691 | 46.7 | 25539 |
| 1739403300 | 46.62 | -0.12 | -0.25 | 46.53 | 46.6599 | 46.51 | 19387 |
| 1739316900 | 46.735 | -0.07 | -0.14 | 46.72 | 46.7736 | 46.72 | 19038 |
| 1739230500 | 46.8 | -0.04 | -0.09 | 46.83 | 46.9 | 46.8 | 31714 |
| 1738971300 | 46.84 | -0.12 | -0.26 | 46.82 | 46.857 | 46.79 | 14778 |
| 1738884900 | 46.96 | -0.02 | -0.04 | 46.96 | 47 | 46.9018 | 32015 |
| 1738798500 | 46.98 | 0.27 | 0.58 | 46.92 | 46.995 | 46.85 | 19710 |
| 1738712100 | 46.71 | 0.09 | 0.19 | 46.6767 | 46.78 | 46.65 | 61604 |
| 1738625700 | 46.62 | -0.28 | -0.60 | 46.681 | 46.8083 | 46.595 | 64822 |
| 1738366500 | 46.9 | -0.02 | -0.04 | 46.92 | 47.02 | 46.81 | 40968 |
| 1738280100 | 46.92 | 0.06 | 0.13 | 46.9 | 46.99 | 46.87 | 17358 |
| 1738193700 | 46.86 | -0.05 | -0.11 | 46.9 | 46.94 | 46.75 | 12229 |
| 1738107300 | 46.91 | 0.02 | 0.05 | 46.86 | 47.08 | 46.8 | 25323 |
| 1738020900 | 46.885 | 0.17 | 0.37 | 46.84 | 46.89 | 46.8 | 14091 |
| 1737761700 | 46.71 | 0.06 | 0.13 | 46.67 | 46.7498 | 46.64 | 17217 |
| 1737675300 | 46.65 | 0 | 0.00 | 46.65 | 46.65 | 46.65 | 0 |
| 1737588900 | 46.65 | -0.11 | -0.24 | 46.73 | 46.8 | 46.65 | 23931 |
| 1737502500 | 46.76 | 0.08 | 0.17 | 46.7264 | 46.8 | 46.6764 | 41005 |
| 1737156900 | 46.68 | 0.04 | 0.09 | 46.7 | 46.7199 | 46.65 | 18213 |
| 1737070500 | 46.64 | 0.05 | 0.11 | 46.52 | 46.69 | 46.4831 | 14954 |
| 1736984100 | 46.59 | 0.28 | 0.60 | 46.55 | 46.66 | 46.511 | 20092 |
| 1736897700 | 46.31 | 0.05 | 0.11 | 46.27 | 46.33 | 46.2252 | 18905 |
| 1736811300 | 46.26 | -0.04 | -0.08 | 46.29 | 46.3346 | 46.2201 | 18052 |
| 1736552100 | 46.295 | -0.17 | -0.36 | 46.31 | 46.3805 | 46.27 | 20155 |
| 1736379300 | 46.46 | 0.03 | 0.06 | 46.4361 | 46.49 | 46.4011 | 9250 |
| 1736292900 | 46.43 | -0.12 | -0.26 | 46.51 | 46.51 | 46.4 | 21965 |
| 1736206500 | 46.55 | -0.04 | -0.09 | 46.53 | 46.5899 | 46.5 | 26841 |
| 1735947300 | 46.59 | -0.03 | -0.06 | 46.6587 | 46.67 | 46.57 | 18415 |
| 1735860900 | 46.62 | 0 | 0.00 | 46.7099 | 46.7099 | 46.58 | 25310 |
| 1735688100 | 46.62 | -0.06 | -0.13 | 46.69 | 46.7692 | 46.57 | 17048 |
| 1735601700 | 46.68 | 0.12 | 0.26 | 46.6226 | 46.74 | 46.62 | 39555 |
| 1735342500 | 46.56 | -0.09 | -0.19 | 46.5994 | 46.6384 | 46.54 | 30112 |
| 1735256100 | 46.65 | 0.01 | 0.02 | 46.53 | 46.6699 | 46.5001 | 27330 |
| 1735077840 | 46.64 | 0.07 | 0.15 | 46.47 | 46.65 | 46.47 | 12775 |
| 1734996900 | 46.57 | -0.08 | -0.17 | 46.64 | 46.64 | 46.5331 | 49877 |
| 1734737700 | 46.65 | 0.13 | 0.28 | 46.6009 | 46.767 | 46.6009 | 20052 |
| 1734651300 | 46.52 | -0.09 | -0.19 | 46.5881 | 46.6 | 46.49 | 29462 |
| 1734564900 | 46.61 | -0.52 | -1.10 | 46.95 | 47.02 | 46.6 | 15684 |
| 1734478500 | 47.13 | 0.03 | 0.06 | 47.07 | 47.14 | 47.07 | 14076 |
| 1734392100 | 47.1 | 0.04 | 0.08 | 47.15 | 47.1568 | 47.0601 | 15292 |
| 1734132900 | 47.06 | -0.17 | -0.36 | 47.16 | 47.1683 | 47.06 | 8046 |
| 1734046500 | 47.23 | -0.14 | -0.30 | 47.31 | 47.4 | 47.221 | 19050 |
| 1733960100 | 47.37 | -0.06 | -0.13 | 47.4952 | 47.4982 | 47.3345 | 13969 |
| 1733873700 | 47.43 | -0.05 | -0.11 | 47.4384 | 47.49 | 47.35 | 15445 |
| 1733787300 | 47.48 | -0.11 | -0.23 | 47.5 | 47.5099 | 47.4428 | 29202 |
| 1733528100 | 47.59 | 0.05 | 0.11 | 47.568 | 47.61 | 47.53 | 12652 |
| 1733441700 | 47.5394 | 0.06 | 0.13 | 47.43 | 47.57 | 47.41 | 48949 |
| 1733355300 | 47.48 | 0.16 | 0.34 | 47.26 | 47.51 | 47.26 | 22000 |
| 1733268900 | 47.32 | -0.17 | -0.36 | 47.45 | 47.46 | 47.32 | 31511 |
| 1733182500 | 47.49 | -0.11 | -0.23 | 47.39 | 47.5098 | 47.3534 | 18764 |
| 1732917840 | 47.6 | 0.12 | 0.25 | 47.6 | 47.63 | 47.5601 | 9252 |
| 1732750500 | 47.48 | 0.16 | 0.34 | 47.45 | 47.51 | 47.38 | 11434 |
| 1732664100 | 47.32 | -0.05 | -0.11 | 47.33 | 47.37 | 47.2605 | 16499 |
| 1732577700 | 47.37 | 0.29 | 0.62 | 47.38 | 47.42 | 47.3201 | 15153 |
