Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.42 | 3.19891867538 | 44.39 | 46.76 | 44.375 | 673345 | 45.74485216 | CS |
| 4 | -0.46 | -0.994164685541 | 46.27 | 46.86 | 41.41 | 855264 | 44.34846021 | CS |
| 12 | 2.51 | 5.79676674365 | 43.3 | 50.01 | 41.41 | 713236 | 45.94709808 | CS |
| 26 | 1.24 | 2.78214045322 | 44.57 | 50.01 | 39.861 | 672152 | 44.7971001 | CS |
| 52 | 7.11 | 18.3720930233 | 38.7 | 50.01 | 37.99 | 703785 | 43.19345847 | CS |
| 156 | -3.9136 | -7.8707092809 | 49.7236 | 50.01 | 26.36 | 750347 | 37.36226401 | CS |
| 260 | 4.23 | 10.1731601732 | 41.58 | 51.56 | 16.38 | 745966 | 35.4604495 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733355300 | 45.81 | -0.2 | -0.43 | 45.825 | 46.35 | 45.49 | 795715 |
| 1733268900 | 46.01 | -0.17 | -0.37 | 46.58 | 46.58 | 45.655 | 661682 |
| 1733182500 | 46.18 | 0.6 | 1.32 | 45.52 | 46.595 | 45.46 | 953730 |
| 1732917840 | 45.58 | 0.74 | 1.65 | 45.395 | 45.61 | 45.05 | 508352 |
| 1732750500 | 44.84 | 0.68 | 1.54 | 44.375 | 45.05 | 44.375 | 556652 |
| 1732664100 | 44.16 | -1.25 | -2.75 | 45.01 | 45.22 | 44.02 | 613081 |
| 1732577700 | 45.41 | 2.01 | 4.63 | 44.28 | 45.7 | 44.175 | 1022125 |
| 1732318500 | 43.4 | 0.58 | 1.35 | 42.74 | 43.77 | 42.74 | 634682 |
| 1732232100 | 42.82 | 1.23 | 2.96 | 41.87 | 42.95 | 41.43 | 533553 |
| 1732145700 | 41.59 | -0.94 | -2.21 | 42.33 | 42.36 | 41.41 | 772555 |
| 1732059300 | 42.53 | -0.26 | -0.61 | 42.56 | 42.81 | 41.91 | 606890 |
| 1731972900 | 42.79 | -0.44 | -1.02 | 43.39 | 43.76 | 42.725 | 804535 |
| 1731713700 | 43.23 | -0.72 | -1.64 | 44.17 | 44.17 | 43.13 | 741416 |
| 1731627300 | 43.95 | -0.32 | -0.72 | 44.85 | 44.85 | 43.895 | 714520 |
| 1731540900 | 44.27 | -0.7 | -1.56 | 45.16 | 45.38 | 44.22 | 917105 |
| 1731454500 | 44.97 | 0.14 | 0.31 | 45.045 | 45.51 | 44.69 | 747278 |
| 1731368100 | 44.83 | 0.2 | 0.45 | 45.16 | 45.39 | 44.67 | 894246 |
| 1731108900 | 44.63 | -0.97 | -2.13 | 45.29 | 46.16 | 44.58 | 1331466 |
| 1731022500 | 45.6 | 1.37 | 3.10 | 45.435 | 46.02 | 43.2 | 1552693 |
| 1730936100 | 44.23 | -1.18 | -2.60 | 45.67 | 45.72 | 43.18 | 1817608 |
| 1730849700 | 45.41 | 0.52 | 1.16 | 44.77 | 45.43 | 44.54 | 459890 |
| 1730763300 | 44.89 | 0.14 | 0.31 | 44.74 | 45.695 | 44.71 | 651501 |
| 1730500500 | 44.75 | -0.22 | -0.49 | 45.36 | 45.44 | 44.69 | 826073 |
| 1730414100 | 44.97 | -0.12 | -0.27 | 45.08 | 45.48 | 44.45 | 587477 |
| 1730327700 | 45.09 | -0.03 | -0.07 | 45.34 | 45.99 | 45.04 | 477987 |
| 1730241300 | 45.12 | -0.77 | -1.68 | 44.725 | 45.49 | 44.63 | 602539 |
| 1730154900 | 45.89 | 0.59 | 1.30 | 45.53 | 46.49 | 45.53 | 528734 |
| 1729895700 | 45.3 | -0.13 | -0.29 | 45.96 | 46.495 | 45.115 | 539498 |
| 1729809300 | 45.43 | 0.18 | 0.40 | 45.42 | 45.6 | 45.15 | 454367 |
| 1729722900 | 45.25 | -0.38 | -0.83 | 45.31 | 45.7 | 44.98 | 476026 |
| 1729636500 | 45.63 | -1.3 | -2.77 | 46.72 | 46.72 | 45.51 | 1004553 |
| 1729550100 | 46.93 | -1.63 | -3.36 | 48.28 | 48.38 | 46.82 | 890600 |
| 1729290900 | 48.56 | -0.05 | -0.10 | 48.61 | 48.885 | 48.47 | 669848 |
| 1729204500 | 48.61 | -0.22 | -0.45 | 49.05 | 49.085 | 48.51 | 460329 |
| 1729118100 | 48.83 | 0.66 | 1.37 | 48.69 | 49.085 | 48.35 | 435040 |
| 1729031700 | 48.17 | 0.43 | 0.90 | 47.88 | 49.12 | 47.41 | 743454 |
| 1728945300 | 47.74 | -0.14 | -0.29 | 47.76 | 48.115 | 47.26 | 657592 |
| 1728686100 | 47.88 | 0.84 | 1.79 | 47.04 | 48.02 | 47.04 | 355634 |
| 1728599700 | 47.04 | 0.07 | 0.15 | 46.8099 | 47.11 | 46.46 | 408843 |
| 1728513300 | 46.97 | -0.11 | -0.23 | 47.25 | 47.58 | 46.7 | 532039 |
| 1728426900 | 47.08 | -0.04 | -0.08 | 46.9 | 47.6 | 46.55 | 662514 |
| 1728340500 | 47.12 | -2.23 | -4.52 | 49.03 | 49.1 | 46.4 | 712654 |
| 1728081300 | 49.35 | 1.37 | 2.86 | 48.53 | 49.38 | 48.43 | 524168 |
| 1727994900 | 47.98 | -1.11 | -2.26 | 48.51 | 48.57 | 47.747824 | 674289 |
| 1727908500 | 49.09 | -0.61 | -1.23 | 49.215 | 49.24 | 48.79 | 423280 |
| 1727822100 | 49.7 | 0.71 | 1.45 | 48.91 | 50.01 | 48.26 | 783212 |
| 1727735520 | 48.99 | 0.3 | 0.62 | 48.61 | 49.11 | 48.355 | 563836 |
| 1727476500 | 48.69 | 0.31 | 0.64 | 48.55 | 49.045 | 48.355 | 524505 |
| 1727390100 | 48.38 | 0.57 | 1.19 | 48.45 | 49.02 | 48.06 | 675970 |
| 1727303700 | 47.81 | -1.2 | -2.45 | 48.83 | 49.29 | 47.69 | 720408 |
| 1727217300 | 49.01 | 0.9 | 1.87 | 48.23 | 49.11 | 48.23 | 611421 |
| 1727130900 | 48.11 | 0.64 | 1.35 | 48.1 | 48.165 | 47.44 | 557306 |
| 1726871700 | 47.47 | -0.42 | -0.88 | 47.98 | 48.065 | 47.25 | 1436676 |
| 1726785300 | 47.89 | 0.43 | 0.91 | 48.67 | 48.73 | 47.41 | 982093 |
| 1726698900 | 47.46 | 0.36 | 0.76 | 47.14 | 48.59 | 47.08 | 826235 |
| 1726612500 | 47.1 | 1.34 | 2.93 | 46.43 | 47.23 | 46.32 | 849765 |
| 1726526100 | 45.76 | 0.15 | 0.33 | 45.61 | 46.26 | 45.15 | 638431 |
| 1726266900 | 45.61 | 1.5 | 3.40 | 44.43 | 45.93 | 44.43 | 556114 |
| 1726180500 | 44.11 | 0.56 | 1.29 | 43.74 | 44.14 | 43.33 | 490535 |
| 1726094100 | 43.55 | 0.24 | 0.55 | 43.3 | 43.62 | 42.55 | 510479 |
| 1726007700 | 43.31 | -0.2 | -0.46 | 43.73 | 43.82 | 43 | 327557 |
| 1725921300 | 43.51 | 0.4 | 0.93 | 43.11 | 43.875 | 42.73 | 552509 |
| 1725662100 | 43.11 | -0.73 | -1.67 | 43.49 | 44.14 | 43.03 | 501629 |
| 1725575700 | 43.84 | -0.13 | -0.30 | 43.87 | 44.2 | 43.43 | 648529 |
