Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3117 | -1.94912392601 | 15.9918 | 16.1 | 15.62 | 19467 | 15.84029251 | CS |
| 4 | -0.4599 | -2.84944237918 | 16.14 | 16.14 | 15.62 | 18902 | 15.87287746 | CS |
| 12 | -0.2099 | -1.32095657646 | 15.89 | 16.5099 | 15.62 | 17248 | 16.04866748 | CS |
| 26 | -0.4599 | -2.84944237918 | 16.14 | 16.5099 | 15.575 | 18361 | 15.97646742 | CS |
| 52 | 0.5101 | 3.36255767963 | 15.17 | 16.5099 | 15.07 | 19206 | 15.79648041 | CS |
| 156 | -7.0199 | -30.9246696035 | 22.7 | 23.42 | 13.05 | 19932 | 16.70457247 | CS |
| 260 | -6.0999 | -28.0068870523 | 21.78 | 24.24 | 13.05 | 18439 | 18.40610996 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 15.6801 | 0.05 | 0.32 | 15.66 | 15.77 | 15.66 | 20822 |
| 1732146000 | 15.63 | -0.09 | -0.57 | 15.72 | 15.79 | 15.62 | 20919 |
| 1732059600 | 15.72 | -0.1 | -0.63 | 15.8 | 15.85 | 15.7 | 20469 |
| 1731973200 | 15.8199 | -0.08 | -0.50 | 15.86 | 15.89 | 15.8 | 13900 |
| 1731714000 | 15.9 | -0.2 | -1.24 | 16.01 | 16.01 | 15.88 | 24900 |
| 1731627600 | 16.1 | 0.24 | 1.51 | 15.87 | 16.1 | 15.87 | 20710 |
| 1731541200 | 15.86 | 0 | 0.00 | 15.99 | 16 | 15.85 | 14830 |
| 1731454800 | 15.86 | -0.16 | -1.00 | 15.9886 | 15.9899 | 15.81 | 21276 |
| 1731368400 | 16.02 | 0.05 | 0.31 | 16.04 | 16.0766 | 15.97 | 22461 |
| 1731109200 | 15.97 | 0.06 | 0.38 | 15.94 | 16.02 | 15.94 | 14977 |
| 1731022800 | 15.91 | 0.13 | 0.82 | 15.81 | 15.9272 | 15.81 | 20891 |
| 1730936400 | 15.78 | -0.17 | -1.07 | 15.83 | 15.9 | 15.7635 | 20426 |
| 1730850000 | 15.9499 | 0.08 | 0.50 | 15.85 | 15.9499 | 15.85 | 20606 |
| 1730763600 | 15.8701 | 0.03 | 0.19 | 15.85 | 16 | 15.85 | 11936 |
| 1730500800 | 15.84 | -0.05 | -0.31 | 16.079999 | 16.079999 | 15.83 | 14159 |
| 1730414400 | 15.89 | 0.02 | 0.13 | 15.93 | 15.9498 | 15.79 | 31763 |
| 1730328000 | 15.87 | 0.11 | 0.70 | 15.76 | 15.9 | 15.7501 | 26881 |
| 1730241600 | 15.76 | -0.06 | -0.38 | 15.8 | 15.8 | 15.7327 | 5851 |
| 1730155200 | 15.82 | -0.09 | -0.57 | 15.93 | 15.99 | 15.74 | 41470 |
| 1729896000 | 15.9101 | -0.03 | -0.19 | 16.01 | 16.052 | 15.9101 | 11832 |
| 1729809600 | 15.94 | -0.22 | -1.35 | 16.14 | 16.14 | 15.94 | 9929 |
| 1729723200 | 16.1585 | -0.14 | -0.87 | 16.19 | 16.3073 | 16.149999 | 20170 |
| 1729636800 | 16.3 | -0.01 | -0.06 | 16.34 | 16.355 | 16.25 | 10781 |
| 1729550400 | 16.309999 | -0.04 | -0.24 | 16.32 | 16.3699 | 16.2586 | 11221 |
| 1729291200 | 16.35 | 0.01 | 0.03 | 16.36 | 16.42 | 16.35 | 10230 |
| 1729204800 | 16.344999 | 0.04 | 0.25 | 16.309999 | 16.35 | 16.302299 | 12971 |
| 1729118400 | 16.305 | -0.01 | -0.07 | 16.309999 | 16.329999 | 16.2437 | 9782 |
| 1729032000 | 16.317 | -0.05 | -0.32 | 16.23 | 16.379999 | 16.23 | 11832 |
| 1728945600 | 16.3701 | -0.03 | -0.18 | 16.399999 | 16.399999 | 16.36 | 16281 |
| 1728686400 | 16.399999 | 0.07 | 0.46 | 16.379999 | 16.399999 | 16.32 | 3734 |
| 1728600000 | 16.325 | 0 | 0.03 | 16.36 | 16.45 | 16.325 | 10437 |
| 1728513600 | 16.32 | -0.08 | -0.49 | 16.379999 | 16.422799 | 16.29 | 35806 |
| 1728427200 | 16.4002 | -0.02 | -0.12 | 16.32 | 16.4483 | 16.32 | 20783 |
| 1728340800 | 16.42 | 0.07 | 0.43 | 16.4499 | 16.509899 | 16.37 | 10957 |
| 1728081600 | 16.35 | -0.05 | -0.33 | 16.399999 | 16.42 | 16.32 | 17536 |
| 1727995200 | 16.4034 | -0.05 | -0.28 | 16.399999 | 16.44 | 16.36 | 6926 |
| 1727908800 | 16.45 | -0.01 | -0.06 | 16.45 | 16.45 | 16.3809 | 7117 |
| 1727822400 | 16.46 | 0.13 | 0.80 | 16.329999 | 16.465 | 16.329999 | 18728 |
| 1727736000 | 16.329999 | 0.01 | 0.06 | 16.37 | 16.4073 | 16.239999 | 14443 |
| 1727476800 | 16.32 | 0.01 | 0.06 | 16.399999 | 16.41 | 16.239999 | 36409 |
| 1727390400 | 16.3108 | 0.04 | 0.25 | 16.14 | 16.399999 | 16.14 | 15971 |
| 1727304000 | 16.27 | 0.02 | 0.12 | 16.2 | 16.3195 | 16.2 | 6336 |
| 1727217600 | 16.25 | 0.09 | 0.56 | 16.12 | 16.25 | 16.12 | 12682 |
| 1727131200 | 16.16 | -0.05 | -0.31 | 16.149999 | 16.25 | 16.149999 | 12635 |
| 1726872000 | 16.210999 | 0.06 | 0.38 | 16.11 | 16.26 | 16.11 | 17082 |
| 1726785600 | 16.149999 | 0.03 | 0.19 | 16.09 | 16.219999 | 16.09 | 8808 |
| 1726699200 | 16.12 | -0.02 | -0.12 | 16.129999 | 16.2299 | 16.1 | 14290 |
| 1726612800 | 16.14 | 0.02 | 0.12 | 16.12 | 16.16 | 16.079999 | 15326 |
| 1726526400 | 16.12 | -0.02 | -0.12 | 16.129999 | 16.19 | 16.1 | 14999 |
| 1726267200 | 16.14 | -0.01 | -0.06 | 16.14 | 16.23 | 16.1098 | 6984 |
| 1726180800 | 16.149999 | 0.13 | 0.84 | 16.03 | 16.2 | 16.011399 | 31974 |
| 1726094400 | 16.015 | 0.12 | 0.72 | 15.955 | 16.04 | 15.94 | 18154 |
| 1726008000 | 15.9 | 0.01 | 0.06 | 15.89 | 15.95 | 15.87 | 29987 |
| 1725921600 | 15.89 | 0.03 | 0.19 | 15.87 | 15.96 | 15.8 | 43252 |
| 1725662400 | 15.86 | 0.01 | 0.06 | 15.99 | 15.99 | 15.82 | 37554 |
| 1725576000 | 15.85 | -0.08 | -0.50 | 15.98 | 15.98 | 15.84 | 21979 |
| 1725489600 | 15.93 | 0.03 | 0.20 | 15.86 | 15.95 | 15.85 | 13324 |
| 1725403200 | 15.8983 | 0.02 | 0.12 | 15.99 | 15.99 | 15.87 | 23702 |
| 1725057600 | 15.88 | 0.07 | 0.44 | 15.86 | 15.96 | 15.85 | 13531 |
| 1724971200 | 15.81 | 0 | 0.00 | 15.89 | 15.89 | 15.76 | 16039 |
| 1724884800 | 15.81 | -0.03 | -0.19 | 15.85 | 15.9199 | 15.77 | 16921 |
| 1724798400 | 15.84 | 0.01 | 0.06 | 15.81 | 15.91 | 15.75 | 69067 |
| 1724712000 | 15.83 | -0.19 | -1.19 | 16.03 | 16.059999 | 15.7 | 112362 |
| 1724452800 | 16.02 | 0.05 | 0.31 | 15.9 | 16.11 | 15.9 | 13190 |
| 1724366400 | 15.97 | -0.14 | -0.87 | 16.11 | 16.11 | 15.91 | 43112 |
