Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.63 | -3.28960645812 | 49.55 | 49.79 | 47.18 | 575279 | 48.46733544 | CS |
| 4 | 3.77 | 8.53907134768 | 44.15 | 49.79 | 43.38 | 735298 | 46.72817959 | CS |
| 12 | 2.6 | 5.73698146514 | 45.32 | 49.79 | 40.95 | 693599 | 45.10414425 | CS |
| 26 | -1.05 | -2.14416989994 | 48.97 | 50.56 | 39.43 | 721935 | 45.63018224 | CS |
| 52 | 9.52 | 24.7916666667 | 38.4 | 52.31 | 37.65 | 938260 | 45.28321179 | CS |
| 156 | 3.15 | 7.03596158142 | 44.77 | 52.31 | 29.75 | 791491 | 41.76638804 | CS |
| 260 | 2.52 | 5.55066079295 | 45.4 | 52.96 | 8.41 | 870560 | 38.63993182 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 47.92 | -0.31 | -0.64 | 48.21 | 48.27 | 47.5625 | 379821 |
| 1732059600 | 48.23 | -0.01 | -0.02 | 47.5 | 48.3 | 47.18 | 521523 |
| 1731973200 | 48.24 | -0.23 | -0.47 | 48.37 | 48.675 | 47.9 | 468349 |
| 1731714000 | 48.47 | -0.53 | -1.08 | 48.85 | 49.06 | 48.29 | 687603 |
| 1731627600 | 49 | -0.35 | -0.71 | 49.55 | 49.79 | 48.72 | 819100 |
| 1731541200 | 49.35 | 1.01 | 2.09 | 48.25 | 49.455 | 48.17 | 796101 |
| 1731454800 | 48.34 | -0.02 | -0.04 | 48.36 | 48.75 | 47.81 | 744854 |
| 1731368400 | 48.36 | 1.27 | 2.70 | 47.59 | 48.99 | 47.32 | 797745 |
| 1731109200 | 47.09 | -0.23 | -0.49 | 45.93 | 47.69 | 44.51 | 1194492 |
| 1731022800 | 47.32 | 0.01 | 0.02 | 47.23 | 48.11 | 46.89 | 1356377 |
| 1730936400 | 47.31 | 2.21 | 4.90 | 46.93 | 47.4 | 46.3 | 1157831 |
| 1730850000 | 45.1 | 0.73 | 1.65 | 44.3 | 45.11 | 44.215 | 425199 |
| 1730763600 | 44.37 | -0.39 | -0.87 | 44.88 | 45.05 | 44.25 | 502640 |
| 1730500800 | 44.76 | 0.41 | 0.92 | 44.88 | 45.56 | 44.5533 | 676410 |
| 1730414400 | 44.35 | -1.13 | -2.48 | 45.42 | 46.05 | 44.33 | 1002514 |
| 1730328000 | 45.48 | 0.69 | 1.54 | 44.53 | 45.55 | 44.47 | 872660 |
| 1730241600 | 44.79 | -0.18 | -0.40 | 44.49 | 44.95 | 44 | 420820 |
| 1730155200 | 44.97 | 0.38 | 0.85 | 45 | 45.59 | 44.69 | 673578 |
| 1729896000 | 44.59 | 0.34 | 0.77 | 44.58 | 44.8 | 44.01 | 517804 |
| 1729809600 | 44.25 | 0.29 | 0.66 | 44.15 | 44.45 | 43.38 | 690545 |
| 1729723200 | 43.96 | -0.28 | -0.63 | 44.02 | 44.37 | 43.54 | 420680 |
| 1729636800 | 44.24 | 0.28 | 0.64 | 44 | 44.33 | 43.6 | 459624 |
| 1729550400 | 43.96 | -0.68 | -1.52 | 44.5 | 44.68 | 43.89 | 672588 |
| 1729291200 | 44.64 | -0.36 | -0.80 | 45 | 45.075 | 44.28 | 371556 |
| 1729204800 | 45 | -0.07 | -0.16 | 45.21 | 45.21 | 44.51 | 402783 |
| 1729118400 | 45.07 | 1.28 | 2.92 | 44.21 | 45.45 | 43.89 | 879239 |
| 1729032000 | 43.79 | -0.61 | -1.37 | 44.33 | 44.59 | 43.71 | 547118 |
| 1728945600 | 44.4 | 0.95 | 2.19 | 43.4 | 44.605 | 43.35 | 428718 |
| 1728686400 | 43.45 | 0.66 | 1.54 | 42.78 | 43.605 | 42.78 | 466087 |
| 1728600000 | 42.79 | -0.45 | -1.04 | 42.82 | 43.12 | 42.37 | 518114 |
| 1728513600 | 43.24 | 0.29 | 0.68 | 42.87 | 43.59 | 42.66 | 500621 |
| 1728427200 | 42.95 | -0.31 | -0.72 | 43.18 | 43.33 | 42.7 | 487044 |
| 1728340800 | 43.26 | -0.23 | -0.53 | 43.23 | 43.34 | 42.86 | 641476 |
| 1728081600 | 43.49 | 0.58 | 1.35 | 43.88 | 43.91 | 43.24 | 522958 |
| 1727995200 | 42.91 | -0.92 | -2.10 | 43.41 | 43.54 | 42.63 | 1069063 |
| 1727908800 | 43.83 | -0.37 | -0.84 | 43.93 | 44.68 | 43.82 | 701013 |
| 1727822400 | 44.2 | -1.09 | -2.41 | 45.11 | 45.215 | 43.89 | 1136284 |
| 1727736000 | 45.29 | -0.5 | -1.09 | 45.5 | 45.5 | 44.77 | 723748 |
| 1727476800 | 45.79 | 0.47 | 1.04 | 45.75 | 46.08 | 45.01 | 645449 |
| 1727390400 | 45.32 | 0.32 | 0.71 | 45.71 | 46.02 | 45.15 | 647627 |
| 1727304000 | 45 | -0.08 | -0.18 | 45.23 | 45.275 | 44.75 | 598883 |
| 1727217600 | 45.08 | -0.17 | -0.38 | 45.44 | 45.6984 | 44.81 | 657026 |
| 1727131200 | 45.25 | -0.55 | -1.20 | 45.76 | 46.255 | 45.15 | 772022 |
| 1726872000 | 45.8 | -0.09 | -0.20 | 45.5 | 45.81 | 44.9 | 1943026 |
| 1726785600 | 45.89 | 1.4 | 3.15 | 45.55 | 45.9 | 45.145 | 963402 |
| 1726699200 | 44.49 | 0.31 | 0.70 | 44.29 | 45.63 | 44.08 | 1252114 |
| 1726612800 | 44.18 | 0.16 | 0.36 | 44.25 | 44.87 | 43.8 | 749439 |
| 1726526400 | 44.02 | 0.37 | 0.85 | 43.83 | 44.12 | 43.2706 | 513507 |
| 1726267200 | 43.65 | 0.98 | 2.30 | 43.08 | 43.745 | 43.08 | 479301 |
| 1726180800 | 42.67 | 0.37 | 0.87 | 42.5 | 43.111 | 42.08 | 566053 |
| 1726094400 | 42.3 | 0.4 | 0.95 | 41.63 | 42.33 | 40.95 | 640674 |
| 1726008000 | 41.9 | -0.26 | -0.62 | 42.15 | 42.35 | 41.37 | 686662 |
| 1725921600 | 42.16 | -0.32 | -0.75 | 42.5 | 43 | 42.14 | 816649 |
| 1725662400 | 42.48 | -1.55 | -3.52 | 43.81 | 44.31 | 42.43 | 687845 |
| 1725576000 | 44.03 | 0.04 | 0.09 | 44.08 | 44.7 | 43.75 | 532820 |
| 1725489600 | 43.99 | 0.12 | 0.27 | 43.63 | 44.72 | 43.63 | 509569 |
| 1725403200 | 43.87 | -2.4 | -5.19 | 45.6 | 45.84 | 43.86 | 744704 |
| 1725057600 | 46.27 | 0.56 | 1.23 | 45.79 | 46.3 | 45.41 | 450388 |
| 1724971200 | 45.71 | 0.69 | 1.53 | 45.32 | 46 | 45.06 | 410490 |
| 1724884800 | 45.02 | -0.34 | -0.75 | 45.1 | 45.38 | 44.84 | 393907 |
| 1724798400 | 45.36 | -0.55 | -1.20 | 45.62 | 45.8 | 45.28 | 506516 |
| 1724712000 | 45.91 | -0.16 | -0.35 | 46.41 | 46.79 | 45.76 | 574097 |
| 1724452800 | 46.07 | 1.08 | 2.40 | 45.46 | 46.12 | 45.135 | 371077 |
| 1724366400 | 44.99 | -0.47 | -1.03 | 45.52 | 45.71 | 44.91 | 380922 |
| 1724280000 | 45.46 | 0.78 | 1.75 | 44.7 | 45.54 | 44.59 | 320419 |
