Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -3.82205513784 | 15.96 | 16.295 | 15.225 | 4440807 | 15.5732093 | CS |
| 4 | 0.42 | 2.81312793034 | 14.93 | 16.655 | 13.96 | 4660581 | 15.43327456 | CS |
| 12 | -0.71 | -4.42092154421 | 16.06 | 16.655 | 13.945 | 4417175 | 15.05373599 | CS |
| 26 | -2.71 | -15.0055370986 | 18.06 | 18.4 | 13.945 | 3986151 | 15.66019527 | CS |
| 52 | -1.73 | -10.1288056206 | 17.08 | 21.2 | 13.945 | 3637676 | 17.00421754 | CS |
| 156 | -2.26 | -12.8336172629 | 17.61 | 24.83 | 13.945 | 3914237 | 18.31754814 | CS |
| 260 | -8.12 | -34.5973583298 | 23.47 | 24.83 | 7.7 | 4398924 | 15.94387104 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 15.28 | -0.34 | -2.18 | 15.59 | 15.675 | 15.225 | 4444375 |
| 1739922000 | 15.62 | 0.08 | 0.51 | 15.66 | 15.795 | 15.48 | 4661006 |
| 1739576400 | 15.54 | -0.39 | -2.45 | 16.04 | 16.295 | 15.48 | 5138457 |
| 1739490000 | 15.93 | -0.06 | -0.38 | 15.96 | 16.065 | 15.88 | 3519388 |
| 1739403600 | 15.99 | -0.31 | -1.90 | 16.2 | 16.34 | 15.94 | 4179721 |
| 1739317200 | 16.3 | 0.37 | 2.32 | 16.01 | 16.39 | 15.95 | 4283510 |
| 1739230800 | 15.93 | 0.31 | 1.98 | 15.77 | 16.059999 | 15.61 | 3889606 |
| 1738971600 | 15.62 | 0.14 | 0.90 | 15.62 | 15.94 | 15.55 | 5149339 |
| 1738885200 | 15.48 | -0.95 | -5.78 | 16.489999 | 16.54 | 15.31 | 7773029 |
| 1738798800 | 16.43 | 1.85 | 12.69 | 16 | 16.655 | 15.22 | 13471278 |
| 1738712400 | 14.58 | 0.29 | 2.03 | 14.05 | 14.62 | 13.96 | 3960392 |
| 1738626000 | 14.29 | -0.16 | -1.11 | 14.23 | 14.56 | 14 | 3638368 |
| 1738366800 | 14.45 | -0.02 | -0.14 | 14.53 | 14.605 | 14.185 | 3981086 |
| 1738280400 | 14.47 | 0.07 | 0.49 | 14.54 | 14.675 | 14.33 | 2804788 |
| 1738194000 | 14.4 | 0 | 0.00 | 14.33 | 14.595 | 14.221 | 3326115 |
| 1738107600 | 14.4 | -0.33 | -2.24 | 14.78 | 14.79 | 14.19 | 3735080 |
| 1738021200 | 14.73 | -0.12 | -0.81 | 14.8 | 15.075 | 14.67 | 2866017 |
| 1737762000 | 14.85 | -0.08 | -0.54 | 14.93 | 15.04 | 14.74 | 2769923 |
| 1737675600 | 14.93 | 0 | 0.00 | 14.93 | 14.93 | 14.93 | 0 |
| 1737589200 | 14.93 | -0.59 | -3.80 | 15.45 | 15.45 | 14.92 | 3652886 |
| 1737502800 | 15.52 | -0.1 | -0.64 | 15.73 | 15.74 | 15.31 | 4803245 |
| 1737157200 | 15.62 | 0.5 | 3.31 | 15.17 | 15.645 | 15.14 | 5315460 |
| 1737070800 | 15.12 | -0.05 | -0.33 | 15.08 | 15.22 | 14.93 | 2383246 |
| 1736984400 | 15.17 | 0.29 | 1.95 | 14.99 | 15.32 | 14.895 | 2544659 |
| 1736898000 | 14.88 | 0.04 | 0.27 | 14.85 | 14.96 | 14.605 | 2992239 |
| 1736811600 | 14.84 | 0.34 | 2.34 | 14.56 | 14.94 | 14.45 | 3493092 |
| 1736552400 | 14.5 | -0.12 | -0.82 | 14.93 | 14.99 | 14.395 | 3191909 |
| 1736379600 | 14.62 | -0.27 | -1.81 | 14.745 | 14.765 | 14.54 | 2120531 |
| 1736293200 | 14.89 | 0.12 | 0.81 | 14.9 | 15.04 | 14.6 | 2386473 |
| 1736206800 | 14.77 | -0.01 | -0.07 | 14.87 | 15.1 | 14.71 | 2935013 |
| 1735947600 | 14.78 | 0.08 | 0.54 | 14.768 | 14.8 | 14.52 | 2164152 |
| 1735861200 | 14.7 | 0.1 | 0.68 | 14.81 | 14.99 | 14.635 | 2909949 |
| 1735688400 | 14.6 | 0.09 | 0.62 | 14.52 | 14.72 | 14.5 | 3125701 |
| 1735602000 | 14.51 | 0.04 | 0.28 | 14.59 | 14.67 | 14.365 | 3795094 |
| 1735342800 | 14.47 | 0.04 | 0.28 | 14.46 | 14.7 | 14.41 | 2932854 |
| 1735256400 | 14.43 | -0.07 | -0.48 | 14.4 | 14.57 | 14.31 | 3443630 |
| 1735077840 | 14.5 | 0.18 | 1.26 | 14.32 | 14.55 | 14.16 | 1693222 |
| 1734997200 | 14.32 | 0.25 | 1.78 | 14.03 | 14.35 | 14 | 5185756 |
| 1734738000 | 14.07 | 0.01 | 0.07 | 14.21 | 14.37 | 14.06 | 22836720 |
| 1734651600 | 14.06 | -0.13 | -0.92 | 14.46 | 14.63 | 14.0225 | 4591061 |
| 1734565200 | 14.19 | -0.37 | -2.54 | 14.64 | 14.89 | 14.09 | 6666460 |
| 1734478800 | 14.56 | -0.26 | -1.75 | 14.7 | 14.775 | 14.475 | 5152266 |
| 1734392400 | 14.82 | -0.15 | -1.00 | 14.97 | 15.215 | 14.79 | 6155914 |
| 1734133200 | 14.97 | -0.12 | -0.80 | 15.11 | 15.11 | 14.83 | 4627053 |
| 1734046800 | 15.09 | -0.29 | -1.89 | 15.345 | 15.37 | 15.035 | 3158119 |
| 1733960400 | 15.38 | 0.28 | 1.85 | 15.25 | 15.475 | 15.12 | 5166093 |
| 1733874000 | 15.1 | -0.05 | -0.33 | 15.225 | 15.345 | 14.94 | 3292447 |
| 1733787600 | 15.15 | 0.19 | 1.27 | 15.14 | 15.53 | 15.1 | 4159095 |
| 1733528400 | 14.96 | -0.68 | -4.35 | 15.42 | 15.48 | 14.94 | 4793710 |
| 1733442000 | 15.64 | -0.2 | -1.26 | 15.95 | 16.04 | 15.62 | 2380891 |
| 1733355600 | 15.84 | -0.34 | -2.10 | 16.14 | 16.245 | 15.61 | 2897526 |
| 1733269200 | 16.18 | -0.08 | -0.49 | 16.575 | 16.588 | 15.92 | 6328010 |
| 1733182800 | 16.26 | 0.24 | 1.50 | 16.11 | 16.32 | 15.88 | 4366283 |
| 1732917840 | 16.02 | 0.03 | 0.19 | 16.065 | 16.135 | 15.99 | 1358705 |
| 1732750800 | 15.99 | -0.01 | -0.06 | 16.03 | 16.329999 | 15.97 | 1956727 |
| 1732664400 | 16 | -0.25 | -1.54 | 16.29 | 16.29 | 15.92 | 2215597 |
| 1732578000 | 16.25 | -0.36 | -2.17 | 16.81 | 16.84 | 16.2 | 3731718 |
| 1732318800 | 16.61 | 0.21 | 1.28 | 16.46 | 16.75 | 16.415 | 4384770 |
| 1732232400 | 16.399999 | 0.14 | 0.86 | 16.37 | 16.61 | 16.26 | 3454409 |
| 1732146000 | 16.26 | 0.27 | 1.69 | 16.04 | 16.26 | 16.0148 | 2968143 |
