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 | 4.53648915187 | 15.21 | 16.15 | 14.05 | 1066349 | 15.21537975 | CS |
| 4 | -2.59 | -14.0075716604 | 18.49 | 18.65 | 14.05 | 937704 | 16.16119908 | CS |
| 12 | -1.93 | -10.8244531688 | 17.83 | 23.65 | 14.05 | 1355647 | 18.65499023 | CS |
| 26 | 1.81 | 12.8459900639 | 14.09 | 27.2 | 13.77 | 1425825 | 20.13086185 | CS |
| 52 | -2.86 | -15.2452025586 | 18.76 | 27.2 | 11.4 | 1189838 | 17.93356493 | CS |
| 156 | -0.95 | -5.63798219585 | 16.85 | 39 | 9.47 | 823680 | 19.73569254 | CS |
| 260 | -5.49 | -25.6661991585 | 21.39 | 39 | 9.47 | 624479 | 19.5768711 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 15.94 | 0.06 | 0.38 | 15.8 | 16.5 | 15.52 | 1008806 |
| 1741304100 | 15.88 | 0.6 | 3.93 | 15.01 | 16.149999 | 14.8101 | 848846 |
| 1741217700 | 15.28 | 0.05 | 0.36 | 15.28 | 15.58 | 15.1 | 821917 |
| 1741131300 | 15.225 | 0.82 | 5.66 | 14.38 | 15.28 | 14.05 | 1321389 |
| 1741044900 | 14.41 | -1.12 | -7.21 | 15.6 | 15.7 | 14.1 | 1219704 |
| 1740785700 | 15.53 | 0.24 | 1.57 | 15.21 | 15.55 | 14.9201 | 1119890 |
| 1740699300 | 15.29 | -0.24 | -1.55 | 15.45 | 15.9 | 15.26 | 783003 |
| 1740612900 | 15.53 | -0.01 | -0.06 | 16.149999 | 16.149999 | 15.32 | 757203 |
| 1740526500 | 15.54 | -0.39 | -2.45 | 15.91 | 16.11 | 15.45 | 1162677 |
| 1740440100 | 15.93 | -0.34 | -2.09 | 16.3 | 16.375 | 15.75 | 750874 |
| 1740180900 | 16.27 | -0.35 | -2.11 | 16.81 | 16.97 | 16.245 | 876859 |
| 1740094500 | 16.62 | 0.04 | 0.24 | 16.54 | 16.86 | 16.2 | 617642 |
| 1740008100 | 16.579999 | 0.73 | 4.61 | 15.7 | 16.645 | 15.62 | 914506 |
| 1739921700 | 15.85 | -0.55 | -3.35 | 16.52 | 16.57 | 15.81 | 1121052 |
| 1739576100 | 16.399999 | -0.62 | -3.64 | 17.07 | 17.25 | 16.379999 | 1031794 |
| 1739489700 | 17.02 | -0.45 | -2.58 | 17.55 | 17.585 | 16.98 | 789007 |
| 1739403300 | 17.47 | -0.39 | -2.18 | 17.43 | 17.755 | 16.68 | 1170257 |
| 1739316900 | 17.86 | -0.12 | -0.67 | 17.75 | 18.15 | 17.06 | 1033982 |
| 1739230500 | 17.98 | 0.22 | 1.24 | 17.96 | 18.08 | 17.53 | 519533 |
| 1738971300 | 17.76 | -0.75 | -4.05 | 18.49 | 18.65 | 17.705 | 956238 |
| 1738884900 | 18.51 | -0.73 | -3.79 | 19.29 | 19.44 | 18.27 | 1447112 |
| 1738798500 | 19.24 | -0.61 | -3.07 | 19.85 | 19.87 | 18.6 | 1772199 |
| 1738712100 | 19.85 | 0.55 | 2.85 | 19.27 | 20.11 | 19.06 | 651627 |
| 1738625700 | 19.3 | -0.08 | -0.41 | 18.68 | 19.42 | 18.62 | 892094 |
| 1738366500 | 19.38 | -0.7 | -3.49 | 20.09 | 20.27 | 19.33 | 827534 |
| 1738280100 | 20.08 | 0.65 | 3.35 | 19.48 | 20.4166 | 19.39 | 1460026 |
| 1738193700 | 19.43 | 0.22 | 1.15 | 19.12 | 19.86 | 18.9753 | 843261 |
| 1738107300 | 19.21 | 0.3 | 1.59 | 18.96 | 19.79 | 18.49 | 932939 |
| 1738020900 | 18.91 | 0.46 | 2.49 | 17.96 | 19.17 | 17.96 | 897519 |
| 1737761700 | 18.45 | 0.1 | 0.54 | 18.7 | 18.96 | 18.25 | 776823 |
| 1737675300 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 18.35 | 0 |
| 1737588900 | 18.35 | -0.06 | -0.33 | 18.26 | 18.6 | 17.995 | 685986 |
| 1737502500 | 18.41 | 0.28 | 1.54 | 18.33 | 19.06 | 18.33 | 696040 |
| 1737156900 | 18.13 | 1.07 | 6.27 | 17.31 | 18.43 | 17.13 | 1179721 |
| 1737070500 | 17.06 | -0.33 | -1.90 | 17.47 | 17.47 | 16.815 | 1002962 |
| 1736984100 | 17.39 | 0.53 | 3.14 | 17.56 | 17.78 | 16.6 | 1299293 |
| 1736897700 | 16.86 | -0.91 | -5.12 | 18.03 | 18.2 | 16.78 | 1647981 |
| 1736811300 | 17.77 | -0.43 | -2.36 | 18.04 | 18.2 | 17.57 | 1543732 |
| 1736552100 | 18.2 | -0.95 | -4.96 | 18.57 | 18.89 | 17.77 | 1722106 |
| 1736379300 | 19.15 | -1.76 | -8.42 | 20.6 | 20.77 | 19.145 | 1246806 |
| 1736292900 | 20.91 | 0.84 | 4.19 | 20.31 | 21.58 | 20.31 | 1925425 |
| 1736206500 | 20.07 | -0.12 | -0.59 | 20.23 | 20.41 | 19.7 | 1744909 |
| 1735947300 | 20.19 | 0.43 | 2.18 | 19.88 | 20.51 | 19.76 | 1667085 |
| 1735860900 | 19.76 | 0.59 | 3.08 | 19.48 | 19.81 | 19.09 | 1783850 |
| 1735688100 | 19.17 | -0.37 | -1.89 | 19.64 | 19.89 | 19 | 875829 |
| 1735601700 | 19.54 | 0.09 | 0.46 | 19.33 | 19.61 | 18.89 | 1022504 |
| 1735342500 | 19.45 | -0.38 | -1.92 | 19.56 | 19.9 | 18.84 | 1079167 |
| 1735256100 | 19.83 | 0.52 | 2.69 | 18.93 | 19.88 | 18.89 | 674517 |
| 1735077840 | 19.31 | -0.36 | -1.83 | 19.44 | 19.44 | 18.77 | 466132 |
| 1734996900 | 19.67 | 0.64 | 3.36 | 18.92 | 19.77 | 18.85 | 1089137 |
| 1734737700 | 19.03 | 0.3 | 1.60 | 18.19 | 19.45 | 18.19 | 4979240 |
| 1734651300 | 18.73 | -0.2 | -1.06 | 18.13 | 19.14 | 17.06 | 2255568 |
| 1734564900 | 18.93 | -1.89 | -9.08 | 20.83 | 21.06 | 18.335 | 1822561 |
| 1734478500 | 20.82 | -0.72 | -3.34 | 22.01 | 22.01 | 20.06 | 2078963 |
| 1734392100 | 21.54 | 3.69 | 20.67 | 21.01 | 23.65 | 20.9517 | 8843913 |
| 1734132900 | 17.85 | -0.14 | -0.78 | 17.83 | 17.99 | 17.25 | 1554026 |
| 1734046500 | 17.99 | -0.99 | -5.19 | 18.92 | 19.025 | 17.96 | 1308949 |
| 1733960100 | 18.975 | -0.39 | -1.99 | 19.43 | 19.54 | 18.875 | 957725 |
| 1733873700 | 19.36 | -0.17 | -0.87 | 19.51 | 19.85 | 19.27 | 1048301 |
