Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 2.15905001799 | 13.895 | 14.49 | 13.885 | 14802814 | 14.2049829 | DR |
| 4 | 0.615 | 4.52871870398 | 13.58 | 14.49 | 13.01 | 15248668 | 13.70347546 | DR |
| 12 | -1.165 | -7.58463541667 | 15.36 | 15.5 | 13.01 | 14812456 | 14.34528925 | DR |
| 26 | -1.025 | -6.73455978975 | 15.22 | 15.73 | 12.9 | 15689253 | 14.53247158 | DR |
| 52 | -1.755 | -11.0031347962 | 15.95 | 17.91 | 12.9 | 17266292 | 15.28994115 | DR |
| 156 | 4.245 | 42.6633165829 | 9.95 | 17.91 | 8.88 | 24290958 | 13.441227 | DR |
| 260 | -0.705 | -4.73154362416 | 14.9 | 17.91 | 4.01 | 26010574 | 11.69310416 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 14.28 | 0.07 | 0.49 | 14.25 | 14.45 | 14.17 | 9864231 |
| 1732059600 | 14.21 | -0.24 | -1.66 | 14.36 | 14.45 | 14.1833 | 17643702 |
| 1731973200 | 14.45 | 0.34 | 2.41 | 14.27 | 14.49 | 14.23 | 16614402 |
| 1731714000 | 14.11 | 0.12 | 0.86 | 14.07 | 14.26 | 14.03 | 14583416 |
| 1731627600 | 13.99 | 0.18 | 1.30 | 13.85 | 14.1 | 13.85 | 16429906 |
| 1731541200 | 13.81 | 0.09 | 0.66 | 13.73 | 13.86 | 13.575 | 16241847 |
| 1731454800 | 13.72 | 0.1 | 0.73 | 13.62 | 13.84 | 13.62 | 22434568 |
| 1731368400 | 13.62 | -0.06 | -0.44 | 13.54 | 13.63 | 13.35 | 15869103 |
| 1731109200 | 13.68 | 0.2 | 1.48 | 13.56 | 13.72 | 13.33 | 19738905 |
| 1731022800 | 13.48 | 0.08 | 0.60 | 13.49 | 13.63 | 13.44 | 18737406 |
| 1730936400 | 13.4 | 0.15 | 1.13 | 13.07 | 13.46 | 13.02 | 15616757 |
| 1730850000 | 13.25 | 0.07 | 0.53 | 13.19 | 13.32 | 13.05 | 11421634 |
| 1730763600 | 13.18 | 0.07 | 0.53 | 13.34 | 13.41 | 13.18 | 17002836 |
| 1730500800 | 13.11 | -0.34 | -2.53 | 13.46 | 13.52 | 13.04 | 18124887 |
| 1730414400 | 13.45 | -0.02 | -0.15 | 13.47 | 13.5488 | 13.36 | 12873628 |
| 1730328000 | 13.47 | -0.15 | -1.10 | 13.62 | 13.71 | 13.45 | 10508300 |
| 1730241600 | 13.62 | -0.17 | -1.23 | 13.76 | 13.855 | 13.59 | 14798847 |
| 1730155200 | 13.79 | 0 | 0.00 | 13.6 | 13.8 | 13.54 | 15435957 |
| 1729896000 | 13.79 | 0.06 | 0.44 | 13.8 | 13.905 | 13.6801 | 14394437 |
| 1729809600 | 13.73 | 0.08 | 0.59 | 13.58 | 13.78 | 13.57 | 11411383 |
| 1729723200 | 13.65 | -0.23 | -1.66 | 13.73 | 13.76 | 13.62 | 11043119 |
| 1729636800 | 13.88 | -0.08 | -0.57 | 13.95 | 14.01 | 13.81 | 12555559 |
| 1729550400 | 13.96 | -0.2 | -1.41 | 14.15 | 14.16 | 13.92 | 13114182 |
| 1729291200 | 14.16 | -0.14 | -0.98 | 14.38 | 14.43 | 14.12 | 11356064 |
| 1729204800 | 14.3 | -0.1 | -0.69 | 14.29 | 14.36 | 14.25 | 9702595 |
| 1729118400 | 14.4 | -0.02 | -0.14 | 14.42 | 14.5287 | 14.39 | 9342043 |
| 1729032000 | 14.42 | -0.41 | -2.76 | 14.52 | 14.545 | 14.39 | 15786049 |
| 1728945600 | 14.83 | 0.09 | 0.61 | 14.7 | 14.925 | 14.67 | 11905657 |
| 1728686400 | 14.74 | -0.14 | -0.94 | 14.72 | 14.7899 | 14.6413 | 9403583 |
| 1728600000 | 14.88 | 0.24 | 1.64 | 14.8 | 14.93 | 14.73 | 9645910 |
| 1728513600 | 14.64 | -0.27 | -1.81 | 14.67 | 14.7391 | 14.57 | 11494494 |
| 1728427200 | 14.91 | -0.42 | -2.74 | 15.09 | 15.1 | 14.75 | 16640355 |
| 1728340800 | 15.33 | 0.14 | 0.92 | 15.2 | 15.34 | 15.17 | 11878909 |
| 1728081600 | 15.19 | 0.04 | 0.26 | 15.09 | 15.2399 | 15.01 | 9388369 |
| 1727995200 | 15.15 | 0.2 | 1.34 | 14.84 | 15.18 | 14.755 | 15526020 |
| 1727908800 | 14.95 | 0.17 | 1.15 | 15.15 | 15.25 | 14.93 | 12573155 |
| 1727822400 | 14.78 | 0.37 | 2.57 | 14.36 | 14.895 | 14.33 | 17734620 |
| 1727736000 | 14.41 | -0.17 | -1.17 | 14.55 | 14.55 | 14.3101 | 13291104 |
| 1727476800 | 14.58 | 0.02 | 0.14 | 14.52 | 14.64 | 14.51 | 17056893 |
| 1727390400 | 14.56 | -0.29 | -1.95 | 14.68 | 14.72 | 14.5 | 16772177 |
| 1727304000 | 14.85 | 0 | 0.00 | 14.92 | 15.04 | 14.82 | 12725036 |
| 1727217600 | 14.85 | 0.28 | 1.92 | 14.91 | 15.01 | 14.78 | 15478105 |
| 1727131200 | 14.57 | 0.17 | 1.18 | 14.47 | 14.665 | 14.44 | 12178099 |
| 1726872000 | 14.4 | -0.24 | -1.64 | 14.5 | 14.56 | 14.39 | 14654117 |
| 1726785600 | 14.64 | 0.06 | 0.41 | 14.77 | 14.81 | 14.57 | 13293319 |
| 1726699200 | 14.58 | -0.16 | -1.09 | 14.67 | 14.75 | 14.41 | 15099449 |
| 1726612800 | 14.74 | -0.04 | -0.27 | 14.71 | 14.76 | 14.59 | 11953692 |
| 1726526400 | 14.78 | 0.25 | 1.72 | 14.89 | 15 | 14.74 | 15643598 |
| 1726267200 | 14.53 | 0.09 | 0.62 | 14.62 | 14.786 | 14.51 | 19117504 |
| 1726180800 | 14.44 | -0.12 | -0.82 | 14.48 | 14.53 | 14.2296 | 17532918 |
| 1726094400 | 14.56 | 0.13 | 0.90 | 14.62 | 14.63 | 14.31 | 20914803 |
| 1726008000 | 14.43 | -0.56 | -3.74 | 14.83 | 14.87 | 14.29 | 18914464 |
| 1725921600 | 14.99 | 0.24 | 1.63 | 14.69 | 15.06 | 14.68 | 18469140 |
| 1725662400 | 14.75 | -0.26 | -1.73 | 15.06 | 15.085 | 14.69 | 25930803 |
| 1725576000 | 15.01 | 0 | 0.00 | 15.12 | 15.2 | 14.99 | 18717919 |
| 1725489600 | 15.01 | 0.11 | 0.74 | 14.99 | 15.13 | 14.935 | 18747358 |
| 1725403200 | 14.9 | -0.33 | -2.17 | 15.17 | 15.17 | 14.89 | 21658848 |
| 1725057600 | 15.23 | -0.05 | -0.33 | 15.02 | 15.3294 | 14.99 | 15142413 |
| 1724971200 | 15.28 | -0.32 | -2.05 | 15.36 | 15.5 | 15.2005 | 15850213 |
| 1724884800 | 15.6 | 0.13 | 0.84 | 15.38 | 15.7 | 15.32 | 25899600 |
| 1724798400 | 15.47 | -0.18 | -1.15 | 15.46 | 15.61 | 15.3713 | 18489437 |
| 1724712000 | 15.65 | 1.25 | 8.68 | 14.77 | 15.73 | 14.74 | 48597717 |
| 1724452800 | 14.4 | -0.23 | -1.57 | 14.5 | 14.54 | 14.39 | 13706955 |
| 1724366400 | 14.63 | -0.23 | -1.55 | 14.66 | 14.68 | 14.55 | 13786403 |
| 1724280000 | 14.86 | -0.13 | -0.87 | 15.09 | 15.12 | 14.8 | 14665321 |
