Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.94 | -7.4658456802 | 25.985 | 26.39 | 23.42 | 15615442 | 25.93430593 | CS |
| 4 | -1.485 | -5.81668625147 | 25.53 | 28.72 | 23.42 | 18707301 | 26.85255676 | CS |
| 12 | -1.225 | -4.84764542936 | 25.27 | 28.72 | 23.27 | 19546070 | 25.91790022 | CS |
| 26 | 8.515 | 54.8293625241 | 15.53 | 28.72 | 15.28 | 23555479 | 22.03601124 | CS |
| 52 | 9.305 | 63.1275440977 | 14.74 | 28.72 | 13.78 | 26838365 | 18.6624285 | CS |
| 156 | 2.575 | 11.9934792734 | 21.47 | 28.72 | 6.11 | 36944945 | 13.83022387 | CS |
| 260 | -18.575 | -43.5828249648 | 42.62 | 42.99 | 6.11 | 39334556 | 16.35115774 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 26.09 | 0.36 | 1.40 | 25.48 | 26.095 | 25.2 | 13303690 |
| 1739922000 | 25.73 | -0.5 | -1.91 | 26.15 | 26.39 | 25.38 | 22442856 |
| 1739576400 | 26.23 | 0.37 | 1.43 | 25.98 | 26.25 | 25.48 | 12159466 |
| 1739490000 | 25.86 | -0.03 | -0.12 | 25.985 | 26.34 | 25.38 | 14555757 |
| 1739403600 | 25.89 | 0.28 | 1.09 | 25.19 | 25.9 | 25.055 | 13929829 |
| 1739317200 | 25.61 | -0.49 | -1.88 | 25.8 | 25.85 | 25.33 | 14036149 |
| 1739230800 | 26.1 | -0.65 | -2.43 | 26.75 | 26.93 | 26.01 | 14701499 |
| 1738971600 | 26.75 | -0.69 | -2.51 | 27.52 | 27.815 | 26.67 | 15138303 |
| 1738885200 | 27.44 | 0.25 | 0.92 | 27.28 | 27.57 | 26.935 | 14115076 |
| 1738798800 | 27.19 | 0.1 | 0.37 | 27.29 | 27.59 | 26.74 | 13064299 |
| 1738712400 | 27.09 | 0.04 | 0.15 | 27.18 | 27.34 | 26.61 | 19054444 |
| 1738626000 | 27.05 | -0.62 | -2.24 | 26.52 | 27.53 | 26.27 | 18243941 |
| 1738366800 | 27.67 | -0.82 | -2.88 | 28.51 | 28.72 | 27.6 | 17945486 |
| 1738280400 | 28.49 | 0.58 | 2.08 | 28.16 | 28.5 | 28.01 | 19771519 |
| 1738194000 | 27.91 | 0.14 | 0.50 | 27.77 | 28.12 | 27.3746 | 39223112 |
| 1738107600 | 27.77 | 2.09 | 8.14 | 25.79 | 27.82 | 25.76 | 40207800 |
| 1738021200 | 25.68 | 0.26 | 1.02 | 25.01 | 25.87 | 24.91 | 17280615 |
| 1737762000 | 25.42 | 0.17 | 0.67 | 25.53 | 25.74 | 25.3501 | 17557571 |
| 1737675600 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1737589200 | 25.25 | -0.35 | -1.37 | 25.88 | 25.88 | 25.105 | 15791847 |
| 1737502800 | 25.6 | -0.25 | -0.97 | 26.44 | 26.77 | 25.53 | 30059753 |
| 1737157200 | 25.85 | 0.8 | 3.19 | 25.23 | 26.105 | 25.17 | 21337309 |
| 1737070800 | 25.05 | 0.11 | 0.44 | 24.91 | 25.11 | 24.59 | 14681725 |
| 1736984400 | 24.94 | 0.43 | 1.75 | 25.22 | 25.275 | 24.665 | 27930379 |
| 1736898000 | 24.51 | 0.62 | 2.60 | 24.05 | 24.59 | 23.83 | 16459874 |
| 1736811600 | 23.89 | -0.38 | -1.57 | 23.73 | 24.175 | 23.555 | 16153255 |
| 1736552400 | 24.27 | 0.09 | 0.37 | 23.6 | 24.52 | 23.34 | 20686244 |
| 1736379600 | 24.18 | 0.34 | 1.43 | 23.51 | 24.265 | 23.4 | 18522634 |
| 1736293200 | 23.84 | -0.29 | -1.20 | 24.03 | 24.17 | 23.27 | 23126921 |
| 1736206800 | 24.13 | -0.25 | -1.03 | 24.62 | 24.74 | 24.061391 | 19997479 |
| 1735947600 | 24.38 | -0.63 | -2.52 | 25.01 | 25.098 | 23.9301 | 20563146 |
| 1735861200 | 25.01 | 0.09 | 0.36 | 25.13 | 25.4 | 24.6 | 26408220 |
| 1735688400 | 24.92 | -0.13 | -0.52 | 24.86 | 25.38 | 24.86 | 10351799 |
| 1735602000 | 25.05 | -0.03 | -0.12 | 24.54 | 25.3464 | 24.31 | 15483741 |
| 1735342800 | 25.08 | -0.58 | -2.26 | 25.41 | 25.54 | 24.89 | 14960884 |
| 1735256400 | 25.66 | -0.13 | -0.50 | 25.48 | 25.83 | 25.365 | 12365368 |
| 1735077840 | 25.79 | 0.06 | 0.23 | 26 | 26.05 | 25.42 | 10234865 |
| 1734997200 | 25.73 | -1.07 | -3.99 | 26.52 | 26.59 | 25.26 | 35123751 |
| 1734738000 | 26.8 | 1.62 | 6.43 | 25.66 | 27.14 | 25.44 | 60906207 |
| 1734651600 | 25.18 | 0.36 | 1.45 | 25 | 25.445 | 24.77 | 21295506 |
| 1734565200 | 24.82 | -0.9 | -3.50 | 26.11 | 26.188 | 24.545 | 21860554 |
| 1734478800 | 25.72 | -0.19 | -0.73 | 25.87 | 25.985 | 25.4 | 17324682 |
| 1734392400 | 25.91 | 0.01 | 0.04 | 26.27 | 26.46 | 25.85 | 15741048 |
| 1734133200 | 25.9 | -0.28 | -1.07 | 26.285 | 26.41 | 25.78 | 13787395 |
| 1734046800 | 26.18 | -0.43 | -1.62 | 26.5 | 26.78 | 26.18 | 15732550 |
| 1733960400 | 26.61 | 0.78 | 3.02 | 25.91 | 26.615 | 25.91 | 15166386 |
| 1733874000 | 25.83 | 0.44 | 1.73 | 25.95 | 26.355 | 25.64 | 18643445 |
| 1733787600 | 25.39 | -1.22 | -4.58 | 26.58 | 26.595 | 25.33 | 19571469 |
| 1733528400 | 26.61 | 0.16 | 0.60 | 26.53 | 26.65 | 25.89 | 18624360 |
| 1733442000 | 26.45 | -0.33 | -1.23 | 26.99 | 27.165 | 26.42 | 22077553 |
| 1733355600 | 26.78 | 0.67 | 2.57 | 26.28 | 26.79 | 26.26 | 19860073 |
| 1733269200 | 26.11 | 0.12 | 0.46 | 26.09 | 26.57 | 25.93 | 19166617 |
| 1733182800 | 25.99 | 0.56 | 2.20 | 25.59 | 26.66 | 25.59 | 21165518 |
| 1732917840 | 25.43 | 0.29 | 1.15 | 25.27 | 25.58 | 25.26 | 8047734 |
| 1732750800 | 25.14 | -0.2 | -0.79 | 25.35 | 25.52 | 25.14 | 9123572 |
| 1732664400 | 25.34 | 0.15 | 0.60 | 25.08 | 25.8 | 24.97 | 20986476 |
| 1732578000 | 25.19 | 0.29 | 1.16 | 25.19 | 25.44 | 25.05 | 24288457 |
| 1732318800 | 24.9 | -0.45 | -1.78 | 25.35 | 25.58 | 24.845 | 32529597 |
| 1732232400 | 25.35 | 0.27 | 1.08 | 25.13 | 25.6 | 25 | 19104333 |
| 1732146000 | 25.08 | -0.05 | -0.20 | 25.15 | 25.45 | 24.89 | 14484775 |
