Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.84 | -6.88107703815 | 26.74 | 26.85 | 24.48 | 67721168 | 25.03914175 | CS |
| 4 | -3.96 | -13.7214137214 | 28.86 | 29.17 | 24.48 | 53706585 | 26.83522783 | CS |
| 12 | -3.97 | -13.7512989262 | 28.87 | 30.43 | 24.48 | 37819649 | 28.04411192 | CS |
| 26 | -3.58 | -12.5702247191 | 28.48 | 31.54 | 24.48 | 35180310 | 28.50169911 | CS |
| 52 | -5.13 | -17.0829170829 | 30.03 | 31.54 | 24.48 | 39714327 | 28.00575739 | CS |
| 156 | -26.14 | -51.2147335423 | 51.04 | 61.71 | 24.48 | 30652462 | 37.82380476 | CS |
| 260 | -12.31 | -33.082504703 | 37.21 | 61.71 | 24.48 | 30780662 | 38.11767377 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 24.94 | -0.16 | -0.64 | 25.07 | 25.07 | 24.65 | 44754163 |
| 1732059600 | 25.1 | 0.24 | 0.97 | 24.68 | 25.11 | 24.66 | 52119757 |
| 1731973200 | 24.86 | 0.06 | 0.24 | 24.99 | 25.25 | 24.7 | 62822703 |
| 1731714000 | 24.8 | -1.22 | -4.69 | 25.7 | 25.7 | 24.48 | 125615102 |
| 1731627600 | 26.02 | -0.7 | -2.62 | 26.7353 | 26.85 | 25.84 | 44361957 |
| 1731541200 | 26.72 | 0.53 | 2.02 | 26.19 | 26.75 | 26.01 | 46851883 |
| 1731454800 | 26.19 | -0.05 | -0.19 | 26.21 | 26.44 | 25.95 | 52049314 |
| 1731368400 | 26.24 | -0.48 | -1.80 | 26.7 | 26.83 | 26.22 | 53122084 |
| 1731109200 | 26.72 | -0.74 | -2.69 | 27.08 | 27.15 | 26.71 | 55055585 |
| 1731022800 | 27.46 | 0.1 | 0.37 | 27.4901 | 27.59 | 27.34 | 47348814 |
| 1730936400 | 27.36 | -0.63 | -2.25 | 27.79 | 27.7999 | 27.08 | 64125795 |
| 1730850000 | 27.99 | 0.23 | 0.83 | 27.74 | 28 | 27.59 | 43045200 |
| 1730763600 | 27.76 | -0.33 | -1.17 | 28.1 | 28.14 | 27.73 | 39769245 |
| 1730500800 | 28.09 | -0.21 | -0.74 | 28.48 | 28.54 | 28.05 | 46653379 |
| 1730414400 | 28.3 | -0.22 | -0.77 | 28.45 | 28.64 | 28.29 | 37245906 |
| 1730328000 | 28.52 | 0.06 | 0.21 | 28.31 | 28.6 | 28.19 | 45959268 |
| 1730241600 | 28.46 | -0.4 | -1.39 | 29.01 | 29.17 | 28.025 | 101907630 |
| 1730155200 | 28.86 | 0.41 | 1.44 | 28.6 | 28.94 | 28.6 | 35972373 |
| 1729896000 | 28.45 | -0.19 | -0.66 | 28.64 | 28.73 | 28.44 | 26072405 |
| 1729809600 | 28.64 | -0.22 | -0.76 | 28.86 | 28.98 | 28.5 | 30945341 |
| 1729723200 | 28.86 | 0.02 | 0.07 | 28.86 | 29.11 | 28.67 | 21740007 |
| 1729636800 | 28.84 | -0.09 | -0.31 | 28.92 | 28.975 | 28.6 | 28274068 |
| 1729550400 | 28.93 | -0.29 | -0.99 | 29.22 | 29.22 | 28.88 | 23377235 |
| 1729291200 | 29.22 | -0.05 | -0.17 | 29.3 | 29.365 | 29.08 | 24247473 |
| 1729204800 | 29.27 | -0.4 | -1.35 | 29.48 | 29.53 | 29.22 | 23757618 |
| 1729118400 | 29.67 | 0.23 | 0.78 | 29.5 | 29.82 | 29.43 | 28404622 |
| 1729032000 | 29.44 | 0.36 | 1.24 | 29.09 | 29.74 | 29.07 | 28993284 |
| 1728945600 | 29.08 | -0.08 | -0.27 | 29.15 | 29.17 | 28.85 | 23544798 |
| 1728686400 | 29.16 | -0.18 | -0.61 | 29.36 | 29.38 | 28.95 | 28779922 |
| 1728600000 | 29.34 | -0.85 | -2.82 | 29.89 | 29.89 | 29.28 | 32481220 |
| 1728513600 | 30.19 | 1.01 | 3.46 | 29.27 | 30.43 | 29.1 | 44226625 |
| 1728427200 | 29.18 | -0.02 | -0.07 | 29.21 | 29.316 | 29 | 27141999 |
| 1728340800 | 29.2 | 0.62 | 2.17 | 29.37 | 29.84 | 29.11 | 47578993 |
| 1728081600 | 28.58 | 0.24 | 0.85 | 28.34 | 28.59 | 28.34 | 27604496 |
| 1727995200 | 28.34 | -0.27 | -0.94 | 28.5 | 28.52 | 28.26 | 24940263 |
| 1727908800 | 28.61 | -0.06 | -0.21 | 28.4499 | 28.77 | 28.434 | 23364418 |
| 1727822400 | 28.67 | -0.27 | -0.93 | 29.05 | 29.08 | 28.53 | 28777012 |
| 1727735520 | 28.94 | -0.15 | -0.52 | 29.11 | 29.18 | 28.78 | 26660144 |
| 1727476800 | 29.09 | 0.12 | 0.41 | 28.99 | 29.23 | 28.92 | 25001844 |
| 1727390400 | 28.97 | 0.04 | 0.14 | 28.48 | 29.0099 | 28.31 | 32300174 |
| 1727304000 | 28.93 | -0.57 | -1.93 | 29.55 | 29.71 | 28.91 | 30672184 |
| 1727217600 | 29.5 | 0.19 | 0.65 | 29.25 | 29.59 | 29.15 | 21433161 |
| 1727131200 | 29.31 | -0.11 | -0.37 | 29.43 | 29.47 | 29.18 | 22425275 |
| 1726872000 | 29.42 | -0.24 | -0.81 | 29.54 | 29.55 | 29.23 | 56836774 |
| 1726785600 | 29.66 | -0.09 | -0.30 | 29.94 | 30.35 | 29.52 | 21824291 |
| 1726699200 | 29.75 | -0.08 | -0.27 | 29.98 | 30.14 | 29.7301 | 24790237 |
| 1726612800 | 29.83 | -0.24 | -0.80 | 30.03 | 30.14 | 29.6 | 26182629 |
| 1726526400 | 30.07 | 0.8 | 2.73 | 29.57 | 30.14 | 29.44 | 28200194 |
| 1726267200 | 29.27 | 0.11 | 0.38 | 29.18 | 29.32 | 28.99 | 19010676 |
| 1726180800 | 29.16 | -0.5 | -1.69 | 29.445 | 29.49 | 28.76 | 31943959 |
| 1726094400 | 29.66 | -0.08 | -0.27 | 29.7 | 29.7 | 29.14 | 31987591 |
| 1726008000 | 29.74 | 0.33 | 1.12 | 29.46 | 29.755 | 29.355 | 31557391 |
| 1725921600 | 29.41 | 0.85 | 2.98 | 28.52 | 29.59 | 28.453 | 36259152 |
| 1725662400 | 28.56 | 0.05 | 0.18 | 28.55 | 28.77 | 28.28 | 30657647 |
| 1725576000 | 28.51 | 0.12 | 0.42 | 28.565 | 28.8 | 28.35 | 24685524 |
| 1725489600 | 28.39 | 0.09 | 0.32 | 28.29 | 28.54 | 28.2 | 23504335 |
| 1725403200 | 28.3 | -0.71 | -2.45 | 28.65 | 28.92 | 28.14 | 41324759 |
| 1725057600 | 29.01 | 0.29 | 1.01 | 28.71 | 29.05 | 28.67 | 37004901 |
| 1724971200 | 28.72 | -0.03 | -0.10 | 28.87 | 28.89 | 28.53 | 19147112 |
| 1724884800 | 28.75 | -0.07 | -0.24 | 28.78 | 29.08 | 28.635 | 19852041 |
| 1724798400 | 28.82 | -0.1 | -0.35 | 28.94 | 29.04 | 28.56 | 16179955 |
| 1724712000 | 28.92 | 0.02 | 0.07 | 28.9 | 29.05 | 28.77 | 16499320 |
| 1724452800 | 28.9 | 0.12 | 0.42 | 28.82 | 28.94 | 28.64 | 21812673 |
| 1724366400 | 28.78 | -0.25 | -0.86 | 29.02 | 29.13 | 28.54 | 20207576 |
| 1724280000 | 29.03 | 0.13 | 0.45 | 28.98 | 29.17 | 28.93 | 16682267 |
