Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -4.11146642302 | 21.89 | 22.1552 | 20.98 | 798294 | 21.70072002 | CS |
| 4 | -2.6645 | -11.2642414763 | 23.6545 | 24.97 | 20.98 | 682101 | 23.18578833 | CS |
| 12 | -0.86 | -3.93592677346 | 21.85 | 25.52 | 19.88 | 721801 | 23.03114645 | CS |
| 26 | -1.23 | -5.53555355536 | 22.22 | 25.64 | 19.88 | 678273 | 22.98681767 | CS |
| 52 | -1.89 | -8.26048951049 | 22.88 | 25.949 | 19.88 | 597959 | 23.07424946 | CS |
| 156 | -4.07 | -16.2410215483 | 25.06 | 33.65 | 19.31 | 474943 | 24.35423158 | CS |
| 260 | -4.07 | -16.2410215483 | 25.06 | 33.65 | 19.31 | 286564 | 24.35423158 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734392400 | 20.99 | -0.24 | -1.13 | 21.13 | 21.155 | 20.91 | 813620 |
| 1734133200 | 21.23 | -0.35 | -1.62 | 21.55 | 21.64 | 21.18 | 765429 |
| 1734046800 | 21.58 | -0.31 | -1.42 | 21.9111 | 22.03 | 21.57 | 494548 |
| 1733960400 | 21.89 | 0.07 | 0.32 | 22.009 | 22.095 | 21.74 | 1710721 |
| 1733874000 | 21.82 | 0.05 | 0.23 | 21.84 | 22.11 | 21.6 | 509603 |
| 1733787600 | 21.77 | -0.03 | -0.14 | 21.89 | 22.1552 | 21.74 | 511171 |
| 1733528400 | 21.8 | -0.53 | -2.37 | 22.27 | 22.36 | 21.5 | 469118 |
| 1733442000 | 22.33 | -0.76 | -3.29 | 23.085 | 23.24 | 22.26 | 547286 |
| 1733355600 | 23.09 | -0.79 | -3.31 | 23.9 | 23.95 | 22.99 | 639193 |
| 1733269200 | 23.88 | -0.09 | -0.38 | 24 | 24.13 | 23.72 | 409435 |
| 1733182800 | 23.97 | 0.27 | 1.14 | 23.7 | 24.03 | 23.26 | 503141 |
| 1732917840 | 23.7 | -0.08 | -0.34 | 23.81 | 24.03 | 23.675 | 287681 |
| 1732750800 | 23.78 | 0.12 | 0.51 | 23.78 | 24.06 | 23.545 | 446373 |
| 1732664400 | 23.66 | -0.38 | -1.58 | 23.8 | 23.91 | 23.6 | 853340 |
| 1732578000 | 24.04 | -0.48 | -1.96 | 24.52 | 24.535 | 23.93 | 821689 |
| 1732318800 | 24.52 | -0.12 | -0.49 | 24.64 | 24.75 | 24.345 | 680666 |
| 1732232400 | 24.64 | -0.04 | -0.16 | 24.8399 | 24.97 | 24.64 | 954785 |
| 1732146000 | 24.68 | 0.31 | 1.27 | 24.54 | 24.87 | 24.41 | 741083 |
| 1732059600 | 24.37 | 0.62 | 2.61 | 23.4 | 24.39 | 23.33 | 957759 |
| 1731973200 | 23.75 | 0.29 | 1.24 | 23.6545 | 23.85 | 23.52 | 656892 |
| 1731714000 | 23.46 | -0.24 | -1.01 | 23.795 | 23.9842 | 23.36 | 481925 |
| 1731627600 | 23.7 | 0 | 0.00 | 23.9 | 24.16 | 23.46 | 551029 |
| 1731541200 | 23.7 | -0.64 | -2.63 | 24.52 | 24.52 | 23.69 | 595352 |
| 1731454800 | 24.34 | -0.63 | -2.52 | 24.95 | 25.52 | 24.32 | 1034638 |
| 1731368400 | 24.97 | 0.18 | 0.73 | 24.78 | 25.15 | 24.7 | 1483883 |
| 1731109200 | 24.79 | -0.14 | -0.56 | 24.675 | 24.845 | 24.2106 | 1518536 |
| 1731022800 | 24.93 | 1.1 | 4.62 | 23.595 | 25.02 | 23.27 | 2639548 |
| 1730936400 | 23.83 | 1.18 | 5.21 | 23.44 | 23.83 | 23.25 | 1255869 |
| 1730850000 | 22.65 | 0.29 | 1.30 | 22.44 | 22.78 | 22.32 | 563966 |
| 1730763600 | 22.36 | 0.33 | 1.50 | 22.19 | 22.49 | 22.03 | 981760 |
| 1730500800 | 22.03 | -0.26 | -1.17 | 22.47 | 22.52 | 21.98 | 429342 |
| 1730414400 | 22.29 | -0.04 | -0.18 | 22.49 | 22.55 | 22.15 | 688482 |
| 1730328000 | 22.33 | 0.33 | 1.50 | 22.1 | 22.425 | 22.1 | 474050 |
| 1730241600 | 22 | -0.08 | -0.36 | 22.13 | 22.21 | 21.8624 | 676441 |
| 1730155200 | 22.08 | -0.24 | -1.08 | 21.46 | 22.1 | 21.27 | 362523 |
| 1729896000 | 22.32 | -0.3 | -1.33 | 22.76 | 22.93 | 22.255 | 474466 |
| 1729809600 | 22.62 | 0.11 | 0.49 | 22.56 | 22.72 | 22.245 | 430632 |
| 1729723200 | 22.51 | -0.15 | -0.66 | 22.62 | 22.7 | 22.29 | 685346 |
| 1729636800 | 22.66 | 0.03 | 0.13 | 22.63 | 22.99 | 22.53 | 604395 |
| 1729550400 | 22.63 | -0.11 | -0.48 | 22.84 | 22.84 | 22.49 | 725729 |
| 1729291200 | 22.74 | 0.08 | 0.35 | 22.67 | 22.8 | 22.4 | 511800 |
| 1729204800 | 22.66 | -0.01 | -0.04 | 22.74 | 22.89 | 22.52 | 1095528 |
| 1729118400 | 22.67 | -0.43 | -1.86 | 23.06 | 23.21 | 22.6131 | 944299 |
| 1729032000 | 23.1 | -0.43 | -1.83 | 22.85 | 23.16 | 22.67 | 575199 |
| 1728945600 | 23.53 | -0.07 | -0.30 | 23.2 | 23.645 | 22.98 | 688739 |
| 1728686400 | 23.6 | 1.33 | 5.97 | 22.22 | 23.75 | 22.22 | 1283555 |
| 1728600000 | 22.27 | 0.31 | 1.41 | 21.85 | 22.345 | 21.73 | 701381 |
| 1728513600 | 21.96 | -0.08 | -0.36 | 21.9 | 22.245 | 21.885 | 589279 |
| 1728427200 | 22.04 | -0.55 | -2.43 | 22.26 | 22.37 | 21.86 | 554937 |
| 1728340800 | 22.59 | 0 | 0.00 | 22.6 | 22.72 | 22.39 | 442691 |
| 1728081600 | 22.59 | 0.34 | 1.53 | 22.375 | 22.61 | 22.2101 | 544285 |
| 1727995200 | 22.25 | 0.56 | 2.58 | 21.555 | 22.28 | 21.555 | 430574 |
| 1727908800 | 21.69 | 0.35 | 1.64 | 21.6 | 21.78 | 21.33 | 523917 |
| 1727822400 | 21.34 | 0.5 | 2.40 | 20.84 | 21.58 | 20.66 | 912516 |
| 1727735520 | 20.84 | 0.14 | 0.68 | 20.62 | 20.9932 | 20.55 | 492498 |
| 1727476800 | 20.7 | 0.79 | 3.97 | 20.12 | 20.75 | 20.06 | 572314 |
| 1727390400 | 19.91 | -1.08 | -5.15 | 20.49 | 20.73 | 19.88 | 699030 |
| 1727304000 | 20.99 | -0.79 | -3.63 | 21.65 | 21.685 | 20.99 | 435379 |
| 1727217600 | 21.78 | 0.24 | 1.11 | 21.69 | 21.8 | 21.4 | 531342 |
| 1727131200 | 21.54 | -0.23 | -1.06 | 21.85 | 22.19 | 21.53 | 439146 |
| 1726872000 | 21.77 | -0.48 | -2.16 | 22.15 | 22.15 | 21.66 | 1319154 |
| 1726785600 | 22.25 | 0.7 | 3.25 | 22.07 | 22.38 | 21.98 | 632331 |
| 1726699200 | 21.55 | -0.03 | -0.14 | 21.58 | 22.05 | 21.38 | 641650 |
| 1726612800 | 21.58 | 0.35 | 1.65 | 21.45 | 21.755 | 21.415 | 407418 |
