Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0323624595469 | 30.9 | 31.63 | 30.63 | 586768 | 30.96141629 | CS |
| 4 | -3.04 | -8.95962275273 | 33.93 | 34.38 | 30.63 | 644285 | 31.89822223 | CS |
| 12 | -8.0875 | -20.7491501507 | 38.9775 | 39.11 | 30.63 | 559751 | 34.00712591 | CS |
| 26 | -0.46 | -1.4673046252 | 31.35 | 39.515 | 28.24 | 617026 | 33.22607497 | CS |
| 52 | 2 | 6.92281066113 | 28.89 | 39.515 | 26.9175 | 585258 | 31.30581361 | CS |
| 156 | -2.76 | -8.20208023774 | 33.65 | 39.515 | 24.81 | 600362 | 31.67313647 | CS |
| 260 | -15.12 | -32.8624212128 | 46.01 | 53.19 | 24.81 | 636684 | 36.05551915 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740699600 | 30.89 | -0.11 | -0.35 | 30.8 | 30.92 | 30.5225 | 642423 |
| 1740613200 | 31 | -0.27 | -0.86 | 31.43 | 31.505 | 30.915 | 464379 |
| 1740526800 | 31.27 | 0.64 | 2.09 | 30.85 | 31.63 | 30.775 | 761740 |
| 1740440400 | 30.63 | -0.24 | -0.78 | 30.78 | 31.36 | 30.63 | 610364 |
| 1740181200 | 30.87 | -0.09 | -0.29 | 30.99 | 31.43 | 30.8 | 545992 |
| 1740094800 | 30.96 | -0.38 | -1.21 | 30.9 | 31.3 | 30.88 | 551363 |
| 1740008400 | 31.34 | 0.05 | 0.16 | 31.27 | 31.6 | 31.145 | 592502 |
| 1739922000 | 31.29 | 0.32 | 1.03 | 30.99 | 31.48 | 30.9 | 604263 |
| 1739576400 | 30.97 | -0.53 | -1.68 | 31.52 | 31.65 | 30.92 | 459824 |
| 1739490000 | 31.5 | 0.22 | 0.70 | 31.42 | 31.6 | 31.21 | 427298 |
| 1739403600 | 31.28 | -0.11 | -0.35 | 31.05 | 31.41 | 31.05 | 564566 |
| 1739317200 | 31.39 | 0.08 | 0.26 | 31.26 | 31.42 | 30.84 | 803530 |
| 1739230800 | 31.31 | -0.8 | -2.49 | 32.119999 | 32.119999 | 31.04 | 867902 |
| 1738971600 | 32.11 | -0.03 | -0.09 | 32.29 | 32.34 | 31.94 | 460900 |
| 1738885200 | 32.14 | -0.17 | -0.53 | 32.67 | 32.86 | 31.985 | 632888 |
| 1738798800 | 32.31 | -0.51 | -1.55 | 32.53 | 32.68 | 31.94 | 832922 |
| 1738712400 | 32.82 | -1.11 | -3.27 | 32.29 | 33.5396 | 31.11 | 1452361 |
| 1738626000 | 33.93 | -0.06 | -0.18 | 34.05 | 34.27 | 33.384999 | 646161 |
| 1738366800 | 33.99 | -0.16 | -0.47 | 33.86 | 34.38 | 33.77 | 630264 |
| 1738280400 | 34.15 | 0.54 | 1.61 | 33.93 | 34.345 | 33.91 | 332191 |
| 1738194000 | 33.61 | 0.17 | 0.51 | 33.4 | 33.7 | 33.155 | 370228 |
| 1738107600 | 33.439999 | -1.06 | -3.07 | 34.53 | 34.67 | 33.295 | 437433 |
| 1738021200 | 34.5 | 0.09 | 0.26 | 34.66 | 35.35 | 34.47 | 584460 |
| 1737762000 | 34.41 | 0.03 | 0.09 | 34.75 | 34.75 | 34.22 | 418669 |
| 1737675600 | 34.38 | 0 | 0.00 | 34.38 | 34.38 | 34.38 | 0 |
| 1737589200 | 34.38 | -0.72 | -2.05 | 35.22 | 35.22 | 34.37 | 450511 |
| 1737502800 | 35.1 | -0.16 | -0.45 | 35.445 | 35.445 | 34.81 | 558891 |
| 1737157200 | 35.26 | -0.03 | -0.09 | 35.48 | 35.83 | 35.24 | 407182 |
| 1737070800 | 35.29 | 0.34 | 0.97 | 34.72 | 35.35 | 34.56 | 389301 |
| 1736984400 | 34.95 | 0.18 | 0.52 | 35.29 | 35.33 | 34.65 | 364534 |
| 1736898000 | 34.77 | -0.17 | -0.49 | 35.35 | 35.35 | 34.62 | 305634 |
| 1736811600 | 34.94 | 0.14 | 0.40 | 34.56 | 34.95 | 34.34 | 535720 |
| 1736552400 | 34.8 | -0.99 | -2.77 | 35.445 | 35.8 | 34.53 | 659824 |
| 1736379600 | 35.79 | 0.97 | 2.79 | 34.57 | 35.9 | 34.525 | 858693 |
| 1736293200 | 34.82 | 0.18 | 0.52 | 34.78 | 34.96 | 34.39 | 867856 |
| 1736206800 | 34.64 | 0.04 | 0.12 | 34.315 | 34.69 | 34.09 | 746285 |
| 1735947600 | 34.6 | -0.01 | -0.03 | 34.63 | 34.63 | 34.045 | 561917 |
| 1735861200 | 34.61 | -0.28 | -0.80 | 34.95 | 35.13 | 34.56 | 363462 |
| 1735688400 | 34.89 | 0.02 | 0.06 | 35.04 | 35.28 | 34.715 | 582412 |
| 1735602000 | 34.87 | -0.57 | -1.61 | 35.2 | 35.2 | 34.68 | 305371 |
| 1735342800 | 35.44 | -0.08 | -0.23 | 35.345 | 35.63 | 35.09 | 334704 |
| 1735256400 | 35.52 | -0.07 | -0.20 | 35.4 | 35.59 | 35.21 | 300808 |
| 1735077840 | 35.59 | 0.61 | 1.74 | 34.9 | 35.675 | 34.78 | 361597 |
| 1734997200 | 34.98 | -0.36 | -1.02 | 35.24 | 35.35 | 34.94 | 538034 |
| 1734738000 | 35.34 | -0.26 | -0.73 | 35.28 | 35.91 | 35.26 | 1209123 |
| 1734651600 | 35.6 | 0.41 | 1.17 | 35.155 | 35.75 | 35.04 | 801154 |
| 1734565200 | 35.19 | -0.73 | -2.03 | 36.01 | 36.04 | 35.12 | 574869 |
| 1734478800 | 35.92 | -0.75 | -2.05 | 36.51 | 36.67 | 35.73 | 606215 |
| 1734392400 | 36.67 | -0.08 | -0.22 | 36.765 | 37.27 | 36.56 | 573142 |
| 1734133200 | 36.75 | -0.19 | -0.51 | 36.77 | 36.91 | 36.5031 | 320010 |
| 1734046800 | 36.94 | 0.2 | 0.54 | 36.955 | 37.14 | 36.54 | 493673 |
| 1733960400 | 36.74 | -0.99 | -2.62 | 37.79 | 37.84 | 36.71 | 623101 |
| 1733874000 | 37.73 | -0.33 | -0.87 | 37.765 | 38.155 | 37.52 | 479732 |
| 1733787600 | 38.06 | 0.18 | 0.48 | 38.2 | 38.33 | 38.01 | 446095 |
| 1733528400 | 37.88 | -0.92 | -2.37 | 38.855 | 39.06 | 37.86 | 257276 |
| 1733442000 | 38.8 | -0.22 | -0.56 | 38.9775 | 39.11 | 38.67 | 297244 |
| 1733355600 | 39.02 | 0.3 | 0.77 | 38.69 | 39.15 | 38.5 | 318558 |
| 1733269200 | 38.72 | -0.67 | -1.70 | 39.305 | 39.305 | 38.575 | 478626 |
| 1733182800 | 39.39 | 1.28 | 3.36 | 38.06 | 39.515 | 37.86 | 807630 |
| 1732917840 | 38.11 | -0.15 | -0.39 | 38.22 | 38.35 | 38.01 | 258757 |
