Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -7.57166035695 | 18.49 | 18.54 | 16.12 | 7744751 | 17.0086289 | CS |
| 4 | -2.23 | -11.5424430642 | 19.32 | 19.51 | 16.12 | 6841293 | 17.96187821 | CS |
| 12 | -2.68 | -13.5558927668 | 19.77 | 21.275 | 16.12 | 6637755 | 19.05086387 | CS |
| 26 | -8.5 | -33.2161000391 | 25.59 | 27.59 | 16.12 | 6531055 | 20.40149958 | CS |
| 52 | -5.72 | -25.0767207365 | 22.81 | 29.6 | 16.12 | 6001913 | 22.85287061 | CS |
| 156 | -40.46 | -70.3040834057 | 57.55 | 64.3792 | 16.12 | 5066829 | 29.14510208 | CS |
| 260 | -30.31 | -63.9451476793 | 47.4 | 64.8 | 10.89 | 5496660 | 30.47962485 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 17.03 | 0.63 | 3.84 | 16.68 | 17.41 | 16.649999 | 10304311 |
| 1732232400 | 16.399999 | 0.09 | 0.55 | 16.3 | 16.57 | 16.12 | 8218100 |
| 1732146000 | 16.309999 | -0.7 | -4.12 | 16.73 | 17.09 | 16.239999 | 8355155 |
| 1732059600 | 17.01 | -0.38 | -2.19 | 17.14 | 17.35 | 17 | 7029408 |
| 1731973200 | 17.39 | -0.61 | -3.39 | 18.11 | 18.11 | 17.215 | 7921627 |
| 1731714000 | 18 | -0.62 | -3.33 | 18.43 | 18.61 | 17.74 | 7787031 |
| 1731627600 | 18.62 | 0.53 | 2.93 | 18.29 | 18.7 | 18.04 | 4784181 |
| 1731541200 | 18.09 | -0.17 | -0.93 | 18.58 | 18.7299 | 18.025 | 3841577 |
| 1731454800 | 18.26 | -0.43 | -2.30 | 18.57 | 18.69 | 18.13 | 5282307 |
| 1731368400 | 18.69 | 1.18 | 6.74 | 17.79 | 18.7 | 17.62 | 10039204 |
| 1731109200 | 17.51 | -0.85 | -4.63 | 18.36 | 18.36 | 17.41 | 10156502 |
| 1731022800 | 18.36 | 0.6 | 3.38 | 17.82 | 18.61 | 17.8 | 7877232 |
| 1730936400 | 17.76 | -0.8 | -4.31 | 18.95 | 18.97 | 17.725 | 10724104 |
| 1730850000 | 18.56 | 0.54 | 3.00 | 18.01 | 18.6 | 17.79 | 6046285 |
| 1730763600 | 18.02 | -0.08 | -0.44 | 18.08 | 18.46 | 17.96 | 5617714 |
| 1730500800 | 18.1 | -0.38 | -2.06 | 18.55 | 18.69 | 18.1 | 6619200 |
| 1730414400 | 18.48 | -0.23 | -1.23 | 18.7 | 18.73 | 18.28 | 5723067 |
| 1730328000 | 18.71 | -0.17 | -0.90 | 18.89 | 19.09 | 18.64 | 6556347 |
| 1730241600 | 18.88 | -0.17 | -0.89 | 19.04 | 19.36 | 18.87 | 5648144 |
| 1730155200 | 19.05 | 0.01 | 0.05 | 19.2 | 19.51 | 19.02 | 5686353 |
| 1729896000 | 19.04 | -0.05 | -0.26 | 19.32 | 19.47 | 19.02 | 4375798 |
| 1729809600 | 19.09 | -0.3 | -1.55 | 19.55 | 19.55 | 18.945 | 5173861 |
| 1729723200 | 19.39 | -0.97 | -4.76 | 20.11 | 20.25 | 19.32 | 5160880 |
| 1729636800 | 20.36 | -0.59 | -2.82 | 20.96 | 21.18 | 20.12 | 5448406 |
| 1729550400 | 20.95 | 0.15 | 0.72 | 20.89 | 21.17 | 20.35 | 5913508 |
| 1729291200 | 20.8 | 0.77 | 3.84 | 20.09 | 20.83 | 20.06 | 5088577 |
| 1729204800 | 20.03 | 0.23 | 1.16 | 19.8 | 20.185 | 19.6601 | 5271575 |
| 1729118400 | 19.8 | -0.16 | -0.80 | 20.07 | 20.2199 | 19.69 | 4661110 |
| 1729032000 | 19.96 | 0.66 | 3.42 | 19.21 | 20.37 | 19.21 | 6702908 |
| 1728945600 | 19.3 | -0.24 | -1.23 | 19.57 | 19.58 | 19.05 | 5459630 |
| 1728686400 | 19.54 | 0.75 | 3.99 | 18.81 | 19.91 | 18.81 | 5573976 |
| 1728600000 | 18.79 | -0.14 | -0.74 | 18.99 | 19.2 | 18.76 | 3919308 |
| 1728513600 | 18.93 | -0.21 | -1.10 | 19.17 | 19.265 | 18.8 | 4710335 |
| 1728427200 | 19.14 | 0.13 | 0.68 | 18.99 | 19.52 | 18.79 | 4442748 |
| 1728340800 | 19.01 | -0.61 | -3.11 | 19.61 | 19.61 | 18.645 | 6624160 |
| 1728081600 | 19.62 | 0.17 | 0.87 | 19.9 | 20.1152 | 19.44 | 4396681 |
| 1727995200 | 19.45 | -0.05 | -0.26 | 19.33 | 19.77 | 19.03 | 5370305 |
| 1727908800 | 19.5 | -1.21 | -5.84 | 20.6 | 20.99 | 19.49 | 7272001 |
| 1727822400 | 20.71 | -0.39 | -1.85 | 21 | 21.0499 | 20.24 | 5240431 |
| 1727736000 | 21.1 | 0.2 | 0.96 | 20.95 | 21.275 | 20.85 | 7132122 |
| 1727476800 | 20.9 | 0.65 | 3.21 | 20.44 | 21.07 | 20.22 | 6694526 |
| 1727390400 | 20.25 | 0.54 | 2.74 | 20.09 | 20.26 | 19.76 | 4372875 |
| 1727304000 | 19.71 | -0.05 | -0.25 | 19.72 | 20.29 | 19.615 | 7006002 |
| 1727217600 | 19.76 | 0.82 | 4.33 | 19.1 | 20.375 | 19.048 | 9782638 |
| 1727131200 | 18.94 | 0.26 | 1.39 | 18.36 | 19.095 | 17.89 | 8116629 |
| 1726872000 | 18.68 | 0.06 | 0.32 | 18.6 | 18.78 | 18.37 | 19073043 |
| 1726785600 | 18.62 | -0.35 | -1.85 | 19.41 | 19.54 | 18.595 | 7415221 |
| 1726699200 | 18.97 | 0.24 | 1.28 | 18.8 | 19.51 | 18.74 | 6355471 |
| 1726612800 | 18.73 | -0.17 | -0.90 | 19.1 | 19.39 | 18.59 | 7386835 |
| 1726526400 | 18.9 | -0.82 | -4.16 | 19.76 | 20.095 | 18.86 | 8217777 |
| 1726267200 | 19.72 | 0.26 | 1.34 | 19.74 | 20.24 | 19.5313 | 6077297 |
| 1726180800 | 19.46 | 0.38 | 1.99 | 18.89 | 19.52 | 18.89 | 4750181 |
| 1726094400 | 19.08 | -0.8 | -4.02 | 19.38 | 19.45 | 18.3 | 8569711 |
| 1726008000 | 19.88 | 0.01 | 0.05 | 19.9 | 20.04 | 19.64 | 5128055 |
| 1725921600 | 19.87 | -0.04 | -0.20 | 19.9 | 20.155 | 19.56 | 4672602 |
| 1725662400 | 19.91 | -0.58 | -2.83 | 20.35 | 20.38 | 19.56 | 6461591 |
| 1725576000 | 20.49 | -0.09 | -0.44 | 20.81 | 21.08 | 20.31 | 5332443 |
| 1725489600 | 20.58 | 0.28 | 1.38 | 20.21 | 21.035 | 20.11 | 8922259 |
| 1725403200 | 20.3 | 0.91 | 4.69 | 19.35 | 20.365 | 19.32 | 12192870 |
| 1725057600 | 19.39 | -0.38 | -1.92 | 19.77 | 19.95 | 19.091 | 8250757 |
| 1724971200 | 19.77 | 0.12 | 0.61 | 19.4 | 20.13 | 19.125 | 11446455 |
| 1724884800 | 19.65 | 0.05 | 0.26 | 20.24 | 21.16 | 19.22 | 23735125 |
| 1724798400 | 19.6 | -0.27 | -1.36 | 19.71 | 20 | 19.37 | 10286389 |
| 1724712000 | 19.87 | 0.13 | 0.66 | 19.7 | 19.93 | 19.23 | 7414216 |
