Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.22 | 4.89566613162 | 24.92 | 28.21 | 24.85 | 429445 | 26.5222054 | CS |
| 4 | 3.01 | 13.0134025076 | 23.13 | 28.21 | 22.99 | 376287 | 25.26072586 | CS |
| 12 | -3.17 | -10.8154213579 | 29.31 | 39.4899 | 22.385 | 404406 | 29.57533495 | CS |
| 26 | -3.23 | -10.9976166156 | 29.37 | 39.4899 | 19.79 | 327164 | 27.92516282 | CS |
| 52 | 4.14 | 18.8181818182 | 22 | 39.4899 | 18.21 | 315346 | 25.85242119 | CS |
| 156 | -25.655 | -49.5318080896 | 51.795 | 63.41 | 14.18 | 379389 | 28.28773795 | CS |
| 260 | 12.28 | 88.6002886003 | 13.86 | 95.51 | 3.995 | 386937 | 35.10751867 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 26.14 | -0.3 | -1.13 | 26.71 | 26.82 | 25.69 | 260912 |
| 1737070500 | 26.44 | 0.25 | 0.95 | 25.86 | 26.675 | 25.72 | 262734 |
| 1736984100 | 26.19 | -0.51 | -1.91 | 27.59 | 28.21 | 26.16 | 501894 |
| 1736897700 | 26.7 | 0.29 | 1.10 | 26.42 | 27.75 | 26.42 | 436299 |
| 1736811300 | 26.41 | -0.38 | -1.42 | 26.34 | 26.925 | 25.6 | 375408 |
| 1736552100 | 26.79 | 1.15 | 4.49 | 24.92 | 26.92 | 24.85 | 570890 |
| 1736379300 | 25.64 | 0.13 | 0.51 | 25.14 | 25.94 | 24.15 | 586583 |
| 1736292900 | 25.51 | 0.52 | 2.08 | 25.46 | 26.2 | 24.36 | 443995 |
| 1736206500 | 24.99 | 0.48 | 1.96 | 24.75 | 25.4277 | 24.5429 | 443339 |
| 1735947300 | 24.51 | 0.59 | 2.47 | 24.13 | 24.56 | 23.435 | 347349 |
| 1735860900 | 23.92 | 0.26 | 1.10 | 23.99 | 24.46 | 23.655 | 239846 |
| 1735688100 | 23.66 | -0.24 | -1.00 | 24.02 | 24.27 | 23.6 | 229282 |
| 1735601700 | 23.9 | -0.36 | -1.48 | 23.92 | 24.17 | 23.16 | 259258 |
| 1735342500 | 24.26 | -0.61 | -2.45 | 24.73 | 24.885 | 23.6603 | 334601 |
| 1735256100 | 24.87 | -0.01 | -0.04 | 24.56 | 25.35 | 24.27 | 273915 |
| 1735077840 | 24.88 | 1 | 4.19 | 24.79 | 25.24 | 24.14 | 302412 |
| 1734996900 | 23.88 | -0.05 | -0.21 | 23.96 | 24.335 | 23.64 | 252578 |
| 1734737700 | 23.93 | 0.51 | 2.18 | 23.13 | 25.12 | 22.99 | 536500 |
| 1734651300 | 23.42 | -1.33 | -5.37 | 25.18 | 25.6399 | 22.385 | 851270 |
| 1734564900 | 24.75 | -1.94 | -7.27 | 27.3 | 27.92 | 24.59 | 617358 |
| 1734478500 | 26.69 | -0.26 | -0.96 | 26.82 | 26.93 | 25.31 | 434528 |
| 1734392100 | 26.95 | 0.61 | 2.32 | 26.32 | 27.36 | 25.81 | 482014 |
| 1734132900 | 26.34 | 0.6 | 2.33 | 26.15 | 26.74 | 24.73 | 899087 |
| 1734046500 | 25.74 | -11.94 | -31.69 | 28.19 | 30.4655 | 25.5258 | 2586081 |
| 1733960100 | 37.68 | 0.48 | 1.29 | 37.94 | 38.67 | 36.88 | 702309 |
| 1733873700 | 37.2 | 0.03 | 0.08 | 37.89 | 39 | 37.1 | 424746 |
| 1733787300 | 37.17 | -0.78 | -2.06 | 38.09 | 38.76 | 36.565 | 268406 |
| 1733528100 | 37.95 | 0.99 | 2.68 | 37.73 | 39 | 37.368 | 213093 |
| 1733441700 | 36.96 | -1.68 | -4.35 | 38.53 | 38.53 | 36.93 | 221596 |
| 1733355300 | 38.64 | 0.58 | 1.52 | 38.26 | 39.4899 | 37.198 | 289596 |
| 1733268900 | 38.06 | 0.12 | 0.32 | 37.75 | 38.15 | 36.74 | 218206 |
| 1733182500 | 37.94 | 0.22 | 0.58 | 38.59 | 38.59 | 37.115 | 264794 |
| 1732917840 | 37.72 | 0.66 | 1.78 | 37.39 | 38.34 | 37.22 | 109066 |
| 1732750500 | 37.06 | -0.04 | -0.11 | 37.26 | 37.853988 | 36.35 | 315299 |
| 1732664100 | 37.1 | -1.37 | -3.56 | 37.54 | 38.6 | 36.59 | 418451 |
| 1732577700 | 38.47 | 3.76 | 10.83 | 34.91 | 38.94 | 34.91 | 1472202 |
| 1732318500 | 34.71 | -0.69 | -1.95 | 35.47 | 36.885 | 34.5901 | 362257 |
| 1732232100 | 35.4 | 2.34 | 7.08 | 33 | 35.58 | 33 | 309943 |
| 1732145700 | 33.06 | 0.03 | 0.09 | 33.08 | 33.13 | 31.43 | 242149 |
| 1732059300 | 33.03 | 1.38 | 4.36 | 31.59 | 33.11 | 31.42 | 202022 |
| 1731972900 | 31.65 | 0.63 | 2.03 | 31 | 32.02 | 30.56 | 232219 |
| 1731713700 | 31.02 | 0.03 | 0.10 | 31.25 | 31.25 | 30.56 | 169377 |
| 1731627300 | 30.99 | 0.32 | 1.04 | 30.73 | 31.485 | 30.26 | 239018 |
| 1731540900 | 30.67 | -1.16 | -3.64 | 32.42 | 32.42 | 30.54 | 231300 |
| 1731454500 | 31.83 | -0.15 | -0.47 | 31.56 | 32.17 | 31.42 | 254420 |
| 1731368100 | 31.98 | 1.63 | 5.37 | 30.56 | 32.395 | 30.4856 | 303186 |
| 1731108900 | 30.35 | -0.13 | -0.43 | 30.56 | 31.18 | 30.01 | 218291 |
| 1731022500 | 30.48 | 1.08 | 3.67 | 29.36 | 30.99 | 29.36 | 298851 |
| 1730936100 | 29.4 | -0.51 | -1.71 | 31.34 | 31.4099 | 29.1 | 404393 |
| 1730849700 | 29.91 | 0.62 | 2.12 | 29.13 | 30.24 | 29.13 | 167863 |
| 1730763300 | 29.29 | 0.2 | 0.69 | 29.21 | 29.85 | 28.9872 | 152483 |
| 1730500500 | 29.09 | -0.07 | -0.24 | 29.48 | 29.75 | 28.68 | 240526 |
| 1730414100 | 29.16 | -0.86 | -2.86 | 29.89 | 30.21 | 29.16 | 294025 |
| 1730327700 | 30.02 | -0.62 | -2.02 | 30.37 | 30.83 | 29.6945 | 254905 |
| 1730241300 | 30.64 | -0.15 | -0.49 | 30.25 | 31.3 | 30.25 | 228688 |
| 1730154900 | 30.79 | 2.26 | 7.92 | 28.98 | 30.8509 | 28.825 | 502263 |
| 1729895700 | 28.53 | -0.36 | -1.25 | 29.31 | 29.44 | 28.18 | 195712 |
| 1729809300 | 28.89 | 0.23 | 0.80 | 28.71 | 28.94 | 28.39 | 161473 |
| 1729722900 | 28.66 | -0.4 | -1.38 | 28.66 | 29.07 | 28.0611 | 193729 |
| 1729636500 | 29.06 | 0.01 | 0.03 | 28.69 | 29.29 | 28.39 | 200631 |
| 1729550100 | 29.05 | -0.88 | -2.94 | 30.08 | 30.11 | 28.97 | 293834 |
| 1729290900 | 29.93 | 0.46 | 1.56 | 29.5 | 30.2 | 29.15 | 351774 |
