Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.652173913043 | 27.6 | 28.5 | 26.84 | 570847 | 27.63599465 | CS |
| 4 | 0.68 | 2.50922509225 | 27.1 | 29.17 | 26.84 | 621870 | 28.00712936 | CS |
| 12 | -5.61 | -16.8014375562 | 33.39 | 34.15 | 26.84 | 704183 | 29.30959058 | CS |
| 26 | -3.64 | -11.5849777212 | 31.42 | 34.2 | 26.84 | 608299 | 30.49423537 | CS |
| 52 | -12.15 | -30.4282494365 | 39.93 | 45.47 | 26.84 | 653189 | 32.72650615 | CS |
| 156 | -19.65 | -41.4294750158 | 47.43 | 48.46 | 24.91 | 626654 | 35.05431029 | CS |
| 260 | -19.05 | -40.6790518898 | 46.83 | 55.25 | 24.91 | 582894 | 38.47838978 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 27.78 | -0.35 | -1.24 | 28.42 | 28.42 | 27.71 | 367360 |
| 1737070500 | 28.13 | -0.04 | -0.14 | 28.2 | 28.32 | 27.98 | 414504 |
| 1736984100 | 28.17 | 0.61 | 2.21 | 28 | 28.5 | 27.635 | 469924 |
| 1736897700 | 27.56 | 0.37 | 1.36 | 27.28 | 27.72 | 27.2199 | 609899 |
| 1736811300 | 27.19 | -0.31 | -1.13 | 27.09 | 27.39 | 26.84 | 723935 |
| 1736552100 | 27.5 | -0.37 | -1.33 | 27.51 | 27.83 | 26.96 | 660638 |
| 1736379300 | 27.87 | -0.36 | -1.28 | 28.03 | 28.18 | 27.67 | 750542 |
| 1736292900 | 28.23 | -0.64 | -2.22 | 28.96 | 29.17 | 28.1393 | 570888 |
| 1736206500 | 28.87 | 0.3 | 1.05 | 28.99 | 29.16 | 28.75 | 389953 |
| 1735947300 | 28.57 | 0.32 | 1.13 | 28.4 | 28.635 | 28.2 | 457264 |
| 1735860900 | 28.25 | -0.07 | -0.25 | 28.47 | 28.6 | 28.04 | 630732 |
| 1735688100 | 28.32 | -0.1 | -0.35 | 28.49 | 28.565 | 28.15 | 705907 |
| 1735601700 | 28.42 | 0.11 | 0.39 | 28.03 | 28.505 | 27.835 | 731906 |
| 1735342500 | 28.31 | 0.17 | 0.60 | 28.04 | 28.35 | 27.96 | 857913 |
| 1735256100 | 28.14 | 0.13 | 0.46 | 27.96 | 28.2775 | 27.96 | 377480 |
| 1735077840 | 28.01 | 0.05 | 0.18 | 27.93 | 28.03 | 27.685 | 232259 |
| 1734996900 | 27.96 | 0.36 | 1.30 | 27.59 | 28.01 | 27.31 | 840703 |
| 1734737700 | 27.6 | 0.18 | 0.66 | 27.29 | 27.88 | 27.05 | 1219257 |
| 1734651300 | 27.42 | 0.05 | 0.18 | 27.63 | 27.89 | 27.26 | 991364 |
| 1734564900 | 27.37 | -1.26 | -4.40 | 28.75 | 28.75 | 27.2 | 917178 |
| 1734478500 | 28.63 | -0.94 | -3.18 | 29.39 | 29.39 | 28.29 | 1056636 |
| 1734392100 | 29.57 | 0.05 | 0.17 | 29.44 | 29.68 | 29.26 | 844159 |
| 1734132900 | 29.52 | -0.37 | -1.24 | 29.9 | 29.92 | 29.49 | 477423 |
| 1734046500 | 29.89 | -0.47 | -1.55 | 30.06 | 30.395 | 29.86 | 382190 |
| 1733960100 | 30.36 | 0.08 | 0.26 | 30.48 | 30.65 | 30.21 | 477496 |
| 1733873700 | 30.28 | -0.25 | -0.82 | 30.36 | 30.5 | 30.0502 | 546253 |
| 1733787300 | 30.53 | -0.14 | -0.46 | 30.7 | 31.07 | 30.36 | 598602 |
| 1733528100 | 30.67 | -0.98 | -3.10 | 31.85 | 31.98 | 30.62 | 614003 |
| 1733441700 | 31.65 | 0.3 | 0.96 | 31.49 | 31.81 | 31.23 | 616266 |
| 1733355300 | 31.35 | 0.67 | 2.18 | 31.11 | 31.47 | 30.8 | 515629 |
| 1733268900 | 30.68 | 0.4 | 1.32 | 30.25 | 30.83 | 30.25 | 688646 |
| 1733182500 | 30.28 | -0.15 | -0.49 | 30.32 | 30.48 | 30.07 | 537110 |
| 1732917840 | 30.43 | -0.16 | -0.52 | 30.43 | 30.63 | 30.3312 | 326005 |
| 1732750500 | 30.59 | 0.57 | 1.90 | 30.12 | 30.615 | 30.03 | 2193277 |
| 1732664100 | 30.02 | -0.26 | -0.86 | 30.05 | 30.335 | 29.925 | 465687 |
| 1732577700 | 30.28 | 0.83 | 2.82 | 29.76 | 30.31 | 29.655 | 763178 |
| 1732318500 | 29.45 | 0.27 | 0.93 | 29.18 | 29.59 | 29.0801 | 362262 |
| 1732232100 | 29.18 | 0.31 | 1.07 | 29.01 | 29.44 | 28.98 | 571578 |
| 1732145700 | 28.87 | 0.31 | 1.09 | 28.52 | 28.96 | 28.21 | 705747 |
| 1732059300 | 28.56 | 0.31 | 1.10 | 28.01 | 28.57 | 27.89 | 1169589 |
| 1731972900 | 28.25 | -0.58 | -2.01 | 28.78 | 28.93 | 28.0366 | 981310 |
| 1731713700 | 28.83 | -0.11 | -0.38 | 28.86 | 28.915 | 28.5 | 626882 |
| 1731627300 | 28.94 | -1.55 | -5.08 | 30.75 | 30.75 | 28.91 | 840075 |
| 1731540900 | 30.49 | 0.4 | 1.33 | 30.04 | 30.55 | 29.95 | 608196 |
| 1731454500 | 30.09 | 0.36 | 1.21 | 29.51 | 30.43 | 29.5 | 831921 |
| 1731368100 | 29.73 | 0.48 | 1.64 | 29.21 | 30.01 | 29.21 | 673870 |
| 1731108900 | 29.25 | -0.35 | -1.18 | 29.55 | 29.59 | 29.21 | 809325 |
| 1731022500 | 29.6 | 0.39 | 1.34 | 29.22 | 29.71 | 29.22 | 773059 |
| 1730936100 | 29.21 | 0.31 | 1.07 | 29.85 | 29.85 | 28.97 | 807450 |
| 1730849700 | 28.9 | 0.28 | 0.98 | 28.65 | 29.05 | 28.65 | 707179 |
| 1730763300 | 28.62 | -0.36 | -1.24 | 28.9 | 29.16 | 28.54 | 967681 |
| 1730500500 | 28.98 | -1.02 | -3.40 | 29.75 | 29.97 | 28.68 | 1392600 |
| 1730414100 | 30 | -3.78 | -11.19 | 32.5 | 32.509999 | 29.82 | 1337186 |
| 1730327700 | 33.78 | -0.06 | -0.18 | 33.66 | 34.15 | 33.66 | 477156 |
| 1730241300 | 33.84 | 0.09 | 0.27 | 33.76 | 33.9 | 33.350099 | 563274 |
| 1730154900 | 33.75 | 0.47 | 1.41 | 33.5 | 33.785 | 33.36 | 541439 |
| 1729895700 | 33.28 | -0.04 | -0.12 | 33.39 | 33.68 | 33.18 | 358517 |
| 1729809300 | 33.32 | 0.48 | 1.46 | 32.88 | 33.43 | 32.85 | 356386 |
| 1729722900 | 32.84 | -0.73 | -2.17 | 33.549999 | 33.67 | 32.759999 | 367908 |
| 1729636500 | 33.57 | 0.1 | 0.30 | 33.49 | 33.74 | 33.174999 | 568725 |
| 1729550100 | 33.47 | -0.56 | -1.65 | 34 | 34.03 | 33.439999 | 238047 |
