Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3013 | 0.627708333333 | 48 | 48.2975 | 47.9701 | 42374 | 48.07843162 | SP |
| 4 | -0.0587 | -0.121381306865 | 48.36 | 48.41 | 47.81 | 43549 | 48.08136815 | SP |
| 12 | -0.3387 | -0.696340460526 | 48.64 | 49.255 | 47.81 | 47320 | 48.62265416 | SP |
| 26 | 0.9113 | 1.92297953155 | 47.39 | 49.255 | 47.105 | 39014 | 48.34719426 | SP |
| 52 | 1.6313 | 3.4953931862 | 46.67 | 49.255 | 46.61 | 38066 | 47.91009885 | SP |
| 156 | -4.8097 | -9.05593944757 | 53.111 | 53.43 | 44.75 | 30543 | 47.90113652 | SP |
| 260 | -4.2187 | -8.03255902513 | 52.52 | 55.41 | 44.75 | 25836 | 49.68136843 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 48.3013 | 0.09 | 0.20 | 48.27 | 48.32 | 48.24 | 20994 |
| 1732664100 | 48.2071 | -0.02 | -0.05 | 48.19 | 48.2098 | 48.15 | 40930 |
| 1732577700 | 48.2306 | 0.25 | 0.52 | 48.25 | 48.25 | 48.1801 | 37736 |
| 1732318500 | 47.98 | -0.01 | -0.02 | 48.04 | 48.04 | 47.98 | 33671 |
| 1732232100 | 47.9898 | -0.02 | -0.04 | 48.04 | 48.08 | 47.9701 | 26247 |
| 1732145700 | 48.009 | -0.07 | -0.14 | 48.01 | 48.04 | 47.99 | 74955 |
| 1732059300 | 48.0746 | 0.08 | 0.16 | 48.05 | 48.099 | 48.04 | 29582 |
| 1731972900 | 47.9958 | 0.03 | 0.05 | 47.98 | 48.02 | 47.93 | 80292 |
| 1731713700 | 47.9703 | 0.06 | 0.13 | 47.85 | 48.01 | 47.81 | 74003 |
| 1731627300 | 47.91 | -0.07 | -0.15 | 47.97 | 48.0296 | 47.9 | 27250 |
| 1731540900 | 47.98 | -0 | -0.00 | 48.15 | 48.15 | 47.96 | 43801 |
| 1731454500 | 47.9804 | -0.17 | -0.36 | 48.08 | 48.0874 | 47.95 | 53625 |
| 1731368100 | 48.155 | -0.07 | -0.13 | 48.11 | 48.16 | 48.11 | 15392 |
| 1731108900 | 48.22 | 0.02 | 0.03 | 48.21 | 48.285 | 48.19 | 104093 |
| 1731022500 | 48.205 | 0.28 | 0.58 | 48.02 | 48.2399 | 48.02 | 45493 |
| 1730936100 | 47.9268 | -0.18 | -0.38 | 47.86 | 47.999 | 47.86 | 34114 |
| 1730849700 | 48.11 | 0.09 | 0.19 | 48.07 | 48.12 | 47.94 | 34172 |
| 1730763300 | 48.02 | 0.13 | 0.26 | 48.04 | 48.0787 | 47.9851 | 16209 |
| 1730500500 | 47.8941 | -0.27 | -0.57 | 48.08 | 48.08 | 47.88 | 12962 |
| 1730414100 | 48.1663 | -0.09 | -0.19 | 48.22 | 48.22 | 48.12 | 17822 |
| 1730327700 | 48.26 | -0.07 | -0.14 | 48.4 | 48.41 | 48.21 | 89858 |
| 1730241300 | 48.33 | 0.05 | 0.11 | 48.21 | 48.33 | 48.1995 | 26305 |
| 1730154900 | 48.275 | -0.05 | -0.11 | 48.33 | 48.364 | 48.25 | 37313 |
| 1729895700 | 48.3286 | -0.05 | -0.11 | 48.46 | 48.46 | 48.32 | 30594 |
| 1729809300 | 48.38 | 0.05 | 0.11 | 48.33 | 48.42 | 48.33 | 24343 |
| 1729722900 | 48.3282 | -0.09 | -0.18 | 48.35 | 48.35 | 48.29 | 71830 |
| 1729636500 | 48.415 | -0.01 | -0.02 | 48.42 | 48.435 | 48.37 | 23019 |
| 1729550100 | 48.4254 | -0.2 | -0.40 | 48.54 | 48.54 | 48.415 | 48493 |
| 1729290900 | 48.6223 | 0.02 | 0.04 | 48.67 | 48.67 | 48.6202 | 28948 |
| 1729204500 | 48.605 | -0.14 | -0.28 | 48.65 | 48.65 | 48.6 | 19404 |
| 1729118100 | 48.74 | 0.08 | 0.15 | 48.73 | 48.74 | 48.69 | 39512 |
| 1729031700 | 48.665 | 0.09 | 0.20 | 48.67 | 48.67 | 48.63 | 56302 |
| 1728945300 | 48.57 | -0.01 | -0.03 | 48.52 | 48.57 | 48.4853 | 34314 |
| 1728686100 | 48.5848 | 0.03 | 0.07 | 48.58 | 48.61 | 48.55 | 42200 |
| 1728599700 | 48.55 | 0.01 | 0.03 | 48.56 | 48.56 | 48.4213 | 28314 |
| 1728513300 | 48.5352 | -0.07 | -0.15 | 48.6 | 48.6 | 48.51 | 33164 |
| 1728426900 | 48.61 | 0.05 | 0.10 | 48.58 | 48.61 | 48.5001 | 53395 |
| 1728340500 | 48.56 | -0.11 | -0.23 | 48.61 | 48.61 | 48.535 | 55304 |
| 1728081300 | 48.6696 | -0.23 | -0.47 | 48.78 | 48.78 | 48.65 | 45590 |
| 1727994900 | 48.9 | -0.13 | -0.26 | 49.01 | 49.01 | 48.89 | 42864 |
| 1727908500 | 49.0274 | -0.02 | -0.05 | 48.96 | 49.04 | 48.91 | 58276 |
| 1727822100 | 49.05 | -0.07 | -0.14 | 49.05 | 49.079 | 49.005 | 113659 |
| 1727735700 | 49.12 | -0.07 | -0.13 | 49.21 | 49.21 | 49.075 | 20144 |
| 1727476500 | 49.1856 | 0.13 | 0.27 | 49.22 | 49.22 | 49.13 | 43319 |
| 1727390100 | 49.0554 | -0.03 | -0.07 | 49.12 | 49.12 | 49.0193 | 32077 |
| 1727303700 | 49.09 | -0.12 | -0.24 | 49.17 | 49.17 | 49.09 | 26514 |
| 1727217300 | 49.21 | 0.06 | 0.13 | 49.13 | 49.21 | 49.07 | 42361 |
| 1727130900 | 49.145 | -0.03 | -0.06 | 49.12 | 49.17 | 49.085 | 25939 |
| 1726871700 | 49.1758 | 0.04 | 0.07 | 49.1 | 49.205 | 49.0657 | 92645 |
| 1726785300 | 49.14 | 0.06 | 0.13 | 49.07 | 49.159 | 49.07 | 94675 |
| 1726698900 | 49.075 | -0.09 | -0.18 | 49.17 | 49.255 | 49.075 | 72263 |
| 1726612500 | 49.165 | -0.01 | -0.02 | 49.19 | 49.19 | 49.13 | 62094 |
| 1726526100 | 49.175 | 0.07 | 0.15 | 49.17 | 49.18 | 49.11 | 63912 |
| 1726266900 | 49.1 | 0.09 | 0.18 | 49.13 | 49.13 | 49.1 | 53274 |
| 1726180500 | 49.01 | -0.01 | -0.02 | 49.03 | 49.03 | 48.94 | 136189 |
| 1726094100 | 49.02 | -0.03 | -0.06 | 48.99 | 49.06 | 48.96 | 36262 |
| 1726007700 | 49.05 | 0.1 | 0.21 | 48.95 | 49.05 | 48.95 | 57976 |
| 1725921300 | 48.945 | 0.03 | 0.06 | 48.95 | 48.955 | 48.88 | 66551 |
| 1725662100 | 48.915 | 0.04 | 0.08 | 48.9 | 49.03 | 48.84 | 74516 |
| 1725575700 | 48.8758 | 0.09 | 0.17 | 48.87 | 48.89 | 48.76 | 98808 |
| 1725489300 | 48.7908 | 0.22 | 0.45 | 48.64 | 48.8 | 48.6335 | 50977 |
| 1725402900 | 48.57 | -0.15 | -0.31 | 48.62 | 48.63 | 48.55 | 50181 |
| 1725057300 | 48.723 | -0.04 | -0.09 | 48.75 | 48.79 | 48.71 | 29045 |
| 1724970900 | 48.765 | -0.02 | -0.04 | 48.75 | 48.78 | 48.71 | 34900 |
| 1724884500 | 48.785 | -0.01 | -0.01 | 48.77 | 48.8 | 48.761 | 26911 |
