Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.65 | -9.18065153011 | 50.65 | 50.65 | 46 | 23261 | 48.20164794 | SP |
| 4 | -3.02 | -6.16075071399 | 49.02 | 51.3 | 46 | 19722 | 49.67902031 | SP |
| 12 | -2.5 | -5.15463917526 | 48.5 | 51.44 | 46 | 28404 | 49.03357133 | SP |
| 26 | 4.04 | 9.62821734986 | 41.96 | 51.44 | 38.97 | 23098 | 46.77274578 | SP |
| 52 | 6.68 | 16.988809766 | 39.32 | 51.44 | 38.97 | 22720 | 46.42762049 | SP |
| 156 | 6.68 | 16.988809766 | 39.32 | 51.44 | 38.97 | 22720 | 46.42762049 | SP |
| 260 | 6.68 | 16.988809766 | 39.32 | 51.44 | 38.97 | 22720 | 46.42762049 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 47.45 | 0.33 | 0.70 | 46.55 | 47.49 | 46.46 | 17178 |
| 1740699300 | 47.12 | -1.41 | -2.91 | 49.11 | 49.11 | 47.03 | 15701 |
| 1740612900 | 48.53 | 0.84 | 1.76 | 48.215 | 48.89 | 48.215 | 42726 |
| 1740526500 | 47.69 | -0.42 | -0.87 | 47.9 | 47.97 | 47.225 | 16470 |
| 1740440100 | 48.11 | -0.92 | -1.88 | 49.36 | 49.36 | 47.96 | 24911 |
| 1740180900 | 49.03 | -1.64 | -3.24 | 50.65 | 50.65 | 49.03 | 16495 |
| 1740094500 | 50.67 | -0.38 | -0.74 | 50.99 | 50.99 | 50.09 | 20569 |
| 1740008100 | 51.05 | -0.13 | -0.25 | 51 | 51.27 | 50.72 | 15554 |
| 1739921700 | 51.18 | 0.3 | 0.59 | 51.11 | 51.3 | 51.0376 | 16936 |
| 1739576100 | 50.88 | 0.1 | 0.20 | 50.67 | 50.927 | 50.4622 | 22819 |
| 1739489700 | 50.78 | 0.61 | 1.22 | 50.5 | 50.78 | 50.32 | 23003 |
| 1739403300 | 50.17 | -0.4 | -0.79 | 49.54 | 50.315 | 49.54 | 10599 |
| 1739316900 | 50.57 | -0.36 | -0.71 | 50.27 | 50.8837 | 50.27 | 10725 |
| 1739230500 | 50.93 | 0.6 | 1.19 | 50.6 | 51.1 | 50.6 | 22523 |
| 1738971300 | 50.33 | -0.33 | -0.65 | 50.7 | 50.9547 | 50.15 | 9751 |
| 1738884900 | 50.66 | -0.23 | -0.45 | 50.68 | 50.8625 | 50.3263 | 18555 |
| 1738798500 | 50.89 | 1.44 | 2.91 | 49.84 | 50.89 | 49.73 | 16351 |
| 1738712100 | 49.45 | 0.75 | 1.54 | 48.8 | 49.55 | 48.6401 | 36437 |
| 1738625700 | 48.7 | -0.33 | -0.67 | 47.8934 | 48.8747 | 47.59 | 13729 |
| 1738366500 | 49.03 | 0.59 | 1.22 | 49.02 | 49.97 | 48.8669 | 20857 |
| 1738280100 | 48.44 | 0.88 | 1.85 | 48.53 | 48.79 | 48.26 | 14136 |
| 1738193700 | 47.56 | -0.18 | -0.38 | 47.73 | 47.83 | 47.2363 | 21217 |
| 1738107300 | 47.74 | 1.11 | 2.38 | 47.16 | 47.7875 | 46.7099 | 22590 |
| 1738020900 | 46.63 | -4.3 | -8.44 | 48.36 | 48.4099 | 46.28 | 29482 |
| 1737761700 | 50.93 | -0.27 | -0.53 | 51.44 | 51.44 | 50.81 | 12549 |
| 1737675300 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1737588900 | 51.2 | 0.78 | 1.55 | 51.23 | 51.4287 | 51 | 13849 |
| 1737502500 | 50.42 | 1.15 | 2.33 | 49.91 | 50.4448 | 49.62 | 29069 |
| 1737156900 | 49.27 | 0.86 | 1.78 | 49.11 | 49.3801 | 48.9516 | 19288 |
| 1737070500 | 48.41 | -0.01 | -0.02 | 48.92 | 48.92 | 48.41 | 276320 |
| 1736984100 | 48.42 | 0.88 | 1.85 | 48.26 | 48.615 | 48.2468 | 29116 |
| 1736897700 | 47.54 | 0.51 | 1.08 | 47.54 | 47.82 | 47.1793 | 16658 |
| 1736811300 | 47.03 | -0.5 | -1.05 | 46.7 | 47.09 | 46.5499 | 21401 |
| 1736552100 | 47.53 | -0.95 | -1.96 | 47.8 | 47.8 | 47.4 | 11726 |
| 1736379300 | 48.48 | 0.02 | 0.04 | 48.2501 | 48.53 | 47.85 | 9297 |
| 1736292900 | 48.46 | -0.9 | -1.82 | 49.48 | 49.48 | 48.28 | 17553 |
| 1736206500 | 49.36 | 0.58 | 1.19 | 49.33 | 49.7057 | 49.2062 | 22947 |
| 1735947300 | 48.78 | 0.93 | 1.94 | 48.2 | 48.8 | 48.06 | 13732 |
| 1735860900 | 47.85 | 0.2 | 0.42 | 47.7936 | 48.44 | 47.56 | 12144 |
| 1735688100 | 47.65 | -0.4 | -0.83 | 48.05 | 48.1705 | 47.55 | 16001 |
| 1735601700 | 48.05 | -0.5 | -1.03 | 47.66 | 48.2861 | 47.4899 | 29416 |
| 1735342500 | 48.55 | -0.81 | -1.64 | 48.8081 | 48.8081 | 48.195 | 17775 |
| 1735256100 | 49.36 | 0.32 | 0.65 | 48.99 | 49.427 | 48.81 | 22336 |
| 1735077840 | 49.04 | 0.53 | 1.09 | 48.72 | 49.04 | 48.575 | 12692 |
| 1734996900 | 48.51 | 0.43 | 0.89 | 48.33 | 48.51 | 47.9966 | 20666 |
| 1734737700 | 48.08 | 0.48 | 1.01 | 47.5 | 48.57 | 47.37 | 17125 |
| 1734651300 | 47.6 | 0.22 | 0.46 | 48.12 | 48.2 | 47.47 | 23080 |
| 1734564900 | 47.38 | -1.65 | -3.37 | 49.36 | 49.36 | 47.21 | 16827 |
| 1734478500 | 49.03 | -1.01 | -2.02 | 49.43 | 49.43 | 48.9257 | 12013 |
| 1734392100 | 50.04 | 0.57 | 1.15 | 49.64 | 50.09 | 49.53 | 284474 |
| 1734132900 | 49.47 | 0.93 | 1.92 | 49.417 | 49.5775 | 49.0513 | 9127 |
| 1734046500 | 48.54 | 0.09 | 0.19 | 48.42 | 48.7 | 48.38 | 30195 |
| 1733960100 | 48.45 | 0.67 | 1.40 | 48.44 | 48.5866 | 48.09 | 11650 |
| 1733873700 | 47.78 | -0.71 | -1.46 | 48.08 | 48.19 | 47.66 | 18581 |
| 1733787300 | 48.49 | -0.47 | -0.96 | 49.26 | 49.26 | 48.4 | 5878 |
| 1733528100 | 48.96 | 0.61 | 1.26 | 48.5 | 48.961 | 48.5 | 18220 |
| 1733441700 | 48.35 | -0.21 | -0.43 | 48.54 | 48.62 | 48.3301 | 24594 |
| 1733355300 | 48.56 | 0.85 | 1.78 | 48.5229 | 48.76 | 48.43 | 28987 |
| 1733268900 | 47.71 | 0.94 | 2.01 | 46.93 | 47.71 | 46.93 | 14218 |
| 1733182500 | 46.77 | 0.38 | 0.82 | 46.35 | 46.86 | 46.35 | 32658 |
