Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 4.67163168585 | 14.77 | 15.9 | 14.63 | 314609 | 15.31329635 | SP |
| 4 | -3.16 | -16.9709989259 | 18.62 | 18.8599 | 13.68 | 289000 | 16.12101234 | SP |
| 12 | 0.91 | 6.25429553265 | 14.55 | 23.03 | 13.68 | 308091 | 17.89940571 | SP |
| 26 | 6.42 | 71.017699115 | 9.04 | 23.03 | 7.93 | 371538 | 13.40664592 | SP |
| 52 | 7.4 | 91.8114143921 | 8.06 | 23.03 | 5.13 | 372334 | 10.85243166 | SP |
| 156 | -9.64 | -38.406374502 | 25.1 | 27.41 | 5.13 | 186176 | 11.53598669 | SP |
| 260 | -9.64 | -38.406374502 | 25.1 | 27.41 | 5.13 | 186176 | 11.53598669 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 15.55 | 0.37 | 2.44 | 15.17 | 15.9 | 15.17 | 247676 |
| 1739921700 | 15.18 | -0.11 | -0.72 | 15.27 | 15.3922 | 14.98 | 366245 |
| 1739576100 | 15.29 | -0.02 | -0.13 | 15.59 | 15.59 | 14.855 | 384107 |
| 1739489700 | 15.31 | 1.03 | 7.21 | 14.77 | 15.4183 | 14.63 | 260408 |
| 1739403300 | 14.28 | 0.41 | 2.96 | 13.95 | 14.7799 | 13.9 | 342352 |
| 1739316900 | 13.87 | -1.18 | -7.84 | 14.76 | 14.97 | 13.68 | 576500 |
| 1739230500 | 15.05 | -0.59 | -3.77 | 15.36 | 15.6801 | 15.03 | 177948 |
| 1738971300 | 15.64 | -0.68 | -4.17 | 16.09 | 16.66 | 15.58 | 214974 |
| 1738884900 | 16.32 | -0.23 | -1.39 | 16.29 | 16.32 | 15.7499 | 244632 |
| 1738798500 | 16.55 | -0.79 | -4.56 | 17.03 | 17.04 | 16.42 | 218555 |
| 1738712100 | 17.34 | 0.47 | 2.79 | 16.83 | 17.415 | 16.7701 | 209377 |
| 1738625700 | 16.87 | -1.13 | -6.28 | 17.01 | 17.15 | 16.3599 | 266751 |
| 1738366500 | 18 | 0.23 | 1.29 | 17.81 | 18.8599 | 17.81 | 269214 |
| 1738280100 | 17.77 | 0.62 | 3.62 | 18.38 | 18.39 | 16.94 | 339931 |
| 1738193700 | 17.15 | -0.52 | -2.94 | 17.49 | 17.59 | 16.97 | 379477 |
| 1738107300 | 17.67 | 0.03 | 0.17 | 17.61 | 17.802 | 17.06 | 95874 |
| 1738020900 | 17.64 | -0.52 | -2.86 | 17.5 | 18.12 | 17.18 | 392443 |
| 1737761700 | 18.16 | -0.49 | -2.63 | 18.62 | 18.78 | 18.12 | 215539 |
| 1737675300 | 18.65 | 0 | 0.00 | 18.65 | 18.65 | 18.65 | 0 |
| 1737588900 | 18.65 | -0.52 | -2.71 | 18.71 | 19.13 | 18.61 | 86834 |
| 1737502500 | 19.17 | -0.1 | -0.52 | 19.61 | 19.61 | 18.18 | 207760 |
| 1737156900 | 19.27 | 0.69 | 3.71 | 19.01 | 20 | 18.97 | 310808 |
| 1737070500 | 18.58 | -0.8 | -4.13 | 19.08 | 19.08 | 18.3468 | 105229 |
| 1736984100 | 19.38 | 1.74 | 9.86 | 18.4 | 19.465 | 18.1702 | 156793 |
| 1736897700 | 17.64 | -0.36 | -2.00 | 18.65 | 19.0423 | 17.58 | 164950 |
| 1736811300 | 18 | 0.48 | 2.74 | 16.87 | 18 | 16.73 | 222704 |
| 1736552100 | 17.52 | -0.01 | -0.06 | 17.33 | 17.7403 | 16.97 | 239630 |
| 1736379300 | 17.53 | 0.01 | 0.06 | 17.42 | 17.92 | 17.15 | 181963 |
| 1736292900 | 17.52 | -0.93 | -5.04 | 18.16 | 18.639 | 17.2824 | 149364 |
| 1736206500 | 18.45 | 0.04 | 0.22 | 19.1 | 19.2364 | 17.98 | 308709 |
| 1735947300 | 18.41 | 1.72 | 10.31 | 16.86 | 18.49 | 16.739999 | 386897 |
| 1735860900 | 16.69 | -1.38 | -7.64 | 17.34 | 17.44 | 16.399999 | 371917 |
| 1735688100 | 18.07 | -0.8 | -4.24 | 19.23 | 19.4 | 18.07 | 172011 |
| 1735601700 | 18.87 | -0.8 | -4.07 | 18.96 | 19.398 | 18.795 | 147025 |
| 1735342500 | 19.67 | -1.32 | -6.29 | 20.64 | 20.69 | 19.38 | 342463 |
| 1735256100 | 20.99 | -0.48 | -2.24 | 21.6 | 21.6 | 20.8193 | 251333 |
| 1735077840 | 21.47 | 1.78 | 9.04 | 19.98 | 21.47 | 19.91 | 189967 |
| 1734996900 | 19.69 | 0.59 | 3.09 | 19.7 | 19.83 | 18.88 | 206472 |
| 1734737700 | 19.1 | -0.92 | -4.60 | 19.32 | 20.58 | 18.97 | 954869 |
| 1734651300 | 20.02 | -0.12 | -0.60 | 20.91 | 21.1 | 19.07 | 770552 |
| 1734564900 | 20.14 | -2.42 | -10.73 | 21.74 | 23.03 | 19.47 | 632194 |
| 1734478500 | 22.56 | 0.98 | 4.54 | 22.3 | 22.7425 | 21.26 | 661541 |
| 1734392100 | 21.58 | 1.53 | 7.63 | 20.33 | 21.58 | 20.05 | 353108 |
| 1734132900 | 20.05 | 1.04 | 5.47 | 19.14 | 20.05 | 18.89 | 290579 |
| 1734046500 | 19.01 | -0.37 | -1.91 | 19.41 | 19.64 | 18.865 | 271374 |
| 1733960100 | 19.38 | 1.34 | 7.43 | 18.53 | 19.39 | 18.16 | 264771 |
| 1733873700 | 18.04 | 0.59 | 3.38 | 17.63 | 18.54 | 17.5 | 384152 |
| 1733787300 | 17.45 | 0.05 | 0.29 | 17.89 | 18.27 | 16.79 | 377287 |
| 1733528100 | 17.4 | 1.1 | 6.75 | 16.739999 | 17.4 | 16.399999 | 262298 |
| 1733441700 | 16.3 | 0.62 | 3.95 | 15.77 | 16.629999 | 15.77 | 303603 |
| 1733355300 | 15.68 | 0.36 | 2.35 | 15.44 | 15.7 | 15.18 | 156831 |
| 1733268900 | 15.32 | -0.34 | -2.17 | 15.37 | 15.54 | 15.165 | 134821 |
| 1733182500 | 15.66 | 0.67 | 4.47 | 15.38 | 15.795 | 15.33 | 976626 |
| 1732917840 | 14.99 | 0.65 | 4.53 | 14.55 | 15.01 | 14.49 | 129399 |
| 1732750500 | 14.34 | -0.27 | -1.85 | 14.86 | 14.86 | 14.01 | 242594 |
| 1732664100 | 14.61 | -0.06 | -0.41 | 14.78 | 15.11 | 14.5 | 345626 |
| 1732577700 | 14.67 | -0.74 | -4.80 | 15.85 | 15.88 | 14.65 | 614374 |
| 1732318500 | 15.41 | 0.7 | 4.76 | 14.82 | 15.6301 | 14.63 | 477720 |
| 1732232100 | 14.71 | -0.13 | -0.88 | 14.93 | 15.15 | 14.5 | 264584 |
| 1732145700 | 14.84 | -0.22 | -1.46 | 15.06 | 15.06 | 14.45 | 261144 |
