Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -1.62664601084 | 51.64 | 53.379 | 50.8 | 10920 | 52.16714575 | SP |
| 4 | -0.64 | -1.24416796267 | 51.44 | 53.379 | 50.8 | 12081 | 52.21345545 | SP |
| 12 | -1.36 | -2.60736196319 | 52.16 | 53.379 | 49.71 | 31668 | 51.65877466 | SP |
| 26 | -0.66 | -1.28254955305 | 51.46 | 55.2491 | 49.71 | 23241 | 52.22059147 | SP |
| 52 | 1.4 | 2.83400809717 | 49.4 | 55.2491 | 47.4301 | 17597 | 51.27950486 | SP |
| 156 | 7.14 | 16.3536417774 | 43.66 | 55.2491 | 39.28 | 21487 | 46.2882957 | SP |
| 260 | 22.05 | 76.6956521739 | 28.75 | 55.2491 | 24.5928 | 23415 | 42.47456186 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 51.3843 | -1.02 | -1.94 | 52.43 | 52.43 | 51.3785 | 10117 |
| 1741646100 | 52.3993 | -0.35 | -0.67 | 52.95 | 53.379 | 52.283 | 13384 |
| 1741390500 | 52.751 | 0.73 | 1.40 | 52.335 | 52.88 | 52.2719 | 13382 |
| 1741304100 | 52.025 | 0.1 | 0.20 | 51.845 | 52.16 | 51.74 | 12958 |
| 1741217700 | 51.9237 | 0.43 | 0.84 | 51.64 | 51.9237 | 51.465 | 4758 |
| 1741131300 | 51.4932 | -1.05 | -1.99 | 52.38 | 52.38 | 51.4558 | 11962 |
| 1741044900 | 52.54 | -0.24 | -0.45 | 52.94 | 53.0694 | 52.32 | 11504 |
| 1740785700 | 52.78 | 0.66 | 1.27 | 52.5617 | 52.78 | 52.115 | 31316 |
| 1740699300 | 52.1179 | 0.01 | 0.02 | 52.02 | 52.41 | 52.02 | 5049 |
| 1740612900 | 52.1076 | -0.49 | -0.94 | 52.4411 | 52.47 | 52.031 | 14305 |
| 1740526500 | 52.6003 | 0.47 | 0.90 | 52.6056 | 52.655 | 52.435 | 23448 |
| 1740440100 | 52.1334 | 0.02 | 0.04 | 52.06 | 52.36 | 52.06 | 6385 |
| 1740180900 | 52.1141 | -0.12 | -0.24 | 52.18 | 52.3194 | 52.0429 | 8864 |
| 1740094500 | 52.2373 | 0.13 | 0.26 | 51.9196 | 52.2373 | 51.9196 | 12168 |
| 1740008100 | 52.1039 | 0.16 | 0.32 | 51.97 | 52.15 | 51.8416 | 9516 |
| 1739921700 | 51.94 | 0.07 | 0.13 | 51.61 | 51.94 | 51.61 | 6086 |
| 1739576100 | 51.8707 | -0.15 | -0.28 | 52.12 | 52.13 | 51.86 | 4506 |
| 1739489700 | 52.0172 | 0.52 | 1.00 | 51.65 | 52.03 | 51.58 | 17763 |
| 1739403300 | 51.5013 | -0.49 | -0.95 | 51.44 | 51.64 | 51.388 | 12061 |
| 1739316900 | 51.9952 | 0.29 | 0.55 | 51.71 | 51.9952 | 51.695 | 7907 |
| 1739230500 | 51.71 | 0.21 | 0.41 | 51.77 | 51.77 | 51.55 | 14717 |
| 1738971300 | 51.4988 | -0.26 | -0.50 | 51.63 | 51.71 | 51.4601 | 28132 |
| 1738884900 | 51.7575 | -0.14 | -0.27 | 52.16 | 52.16 | 51.601 | 22809 |
| 1738798500 | 51.8967 | 0.01 | 0.03 | 51.86 | 51.9275 | 51.39 | 15334 |
| 1738712100 | 51.8826 | -0.1 | -0.18 | 51.9687 | 52.092 | 51.8601 | 5956 |
| 1738625700 | 51.9781 | -0.38 | -0.73 | 51.76 | 52.17 | 51.4351 | 34473 |
| 1738366500 | 52.3614 | -0.35 | -0.66 | 52.6 | 52.7743 | 52.32 | 14325 |
| 1738280100 | 52.7079 | 0.41 | 0.79 | 52.51 | 52.8972 | 52.4199 | 28408 |
| 1738193700 | 52.2942 | -0.19 | -0.36 | 52.48 | 52.63 | 52.2942 | 4256 |
| 1738107300 | 52.4833 | -0.58 | -1.09 | 52.93 | 52.98 | 52.4833 | 133875 |
| 1738020900 | 53.06 | 0.99 | 1.90 | 52.1 | 53.06 | 52.1 | 75054 |
| 1737761700 | 52.0708 | 0.34 | 0.66 | 52.04 | 52.1899 | 51.965 | 10249 |
| 1737675300 | 51.73 | 0 | 0.00 | 51.73 | 51.73 | 51.73 | 0 |
| 1737588900 | 51.73 | -0.29 | -0.56 | 52.05 | 52.05 | 51.68 | 31657 |
| 1737502500 | 52.02 | 0.43 | 0.83 | 52.015 | 52.0202 | 51.8701 | 7455 |
| 1737156900 | 51.59 | 0.22 | 0.43 | 51.59 | 51.7425 | 51.52 | 414515 |
| 1737070500 | 51.37 | 0.41 | 0.81 | 50.92 | 51.45 | 50.8 | 82261 |
| 1736984100 | 50.9576 | 0.33 | 0.66 | 51.18 | 51.2148 | 50.7805 | 111468 |
| 1736897700 | 50.6243 | 0.48 | 0.96 | 50.37 | 50.6243 | 50.23 | 10799 |
| 1736811300 | 50.1446 | 0.38 | 0.76 | 49.71 | 50.1446 | 49.71 | 12506 |
| 1736552100 | 49.7664 | -0.78 | -1.55 | 50.16 | 50.16 | 49.715 | 10368 |
| 1736379300 | 50.5485 | -0 | -0.00 | 50.31 | 50.5485 | 50.23 | 12414 |
| 1736292900 | 50.55 | -0.03 | -0.06 | 50.82 | 50.9 | 50.36 | 11147 |
| 1736206500 | 50.5803 | -0.32 | -0.63 | 50.9428 | 51.11 | 50.5803 | 7821 |
| 1735947300 | 50.9007 | 0.25 | 0.50 | 50.54 | 50.97 | 50.54 | 7059 |
| 1735860900 | 50.6484 | -0.18 | -0.36 | 51.14 | 51.14 | 50.49 | 18733 |
| 1735688100 | 50.83 | 0.11 | 0.22 | 50.84 | 50.87 | 50.67 | 8100 |
| 1735601700 | 50.7171 | -0.57 | -1.12 | 50.95 | 50.95 | 50.48 | 11297 |
| 1735342500 | 51.29 | -0.31 | -0.60 | 51.56 | 51.6 | 51.0408 | 193530 |
| 1735256100 | 51.6003 | 0.09 | 0.18 | 51.3 | 51.64 | 51.3 | 12001 |
| 1735077840 | 51.51 | 0.37 | 0.72 | 51.08 | 51.51 | 50.97 | 9665 |
| 1734996900 | 51.14 | 0 | 0.00 | 50.95 | 51.14 | 50.74 | 13058 |
| 1734737700 | 51.14 | 0.47 | 0.93 | 50.85 | 51.38 | 50.64 | 38550 |
| 1734651300 | 50.67 | -0.27 | -0.53 | 50.9201 | 50.9542 | 50.63 | 42766 |
| 1734564900 | 50.9403 | -1.29 | -2.47 | 52.16 | 52.21 | 50.9 | 17875 |
| 1734478500 | 52.2322 | -0.35 | -0.67 | 52.49 | 52.49 | 52.11 | 35352 |
| 1734392100 | 52.5863 | -0.31 | -0.60 | 52.85 | 53.03 | 52.56 | 27884 |
| 1734132900 | 52.9012 | -0.1 | -0.19 | 52.91 | 53.062 | 52.8 | 14519 |
| 1734046500 | 53.0019 | -0.47 | -0.87 | 53.2062 | 53.2062 | 52.98 | 11002 |
