Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -3.11203319502 | 48.2 | 48.27 | 46.1 | 6115630 | 47.08292247 | CS |
| 4 | 0.2 | 0.430107526882 | 46.5 | 48.527849 | 45.84 | 7572020 | 47.46656933 | CS |
| 12 | -0.38 | -0.807136788445 | 47.08 | 49.055 | 42.28 | 7362473 | 45.97467364 | CS |
| 26 | 4.8 | 11.4558472554 | 41.9 | 49.055 | 40.665 | 7732610 | 44.57452394 | CS |
| 52 | 11.38 | 32.2197055493 | 35.32 | 49.055 | 34.26 | 7870687 | 41.38426699 | CS |
| 156 | -17.01 | -26.699105321 | 63.71 | 65.36 | 25.56 | 8837246 | 39.22302158 | CS |
| 260 | -8.1 | -14.7810218978 | 54.8 | 68.95 | 24.01 | 7638284 | 42.15635438 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 46.81 | 0.35 | 0.75 | 45.95 | 46.86 | 45.78 | 5376055 |
| 1739490000 | 46.46 | 0.08 | 0.17 | 46.53 | 46.66 | 46.1 | 4566248 |
| 1739403600 | 46.38 | -0.96 | -2.03 | 46.75 | 46.85 | 46.11 | 5552928 |
| 1739317200 | 47.34 | 0.19 | 0.40 | 46.98 | 47.51 | 46.77 | 5957871 |
| 1739230800 | 47.15 | -0.53 | -1.11 | 47.68 | 47.73 | 46.94 | 6494759 |
| 1738971600 | 47.68 | -0.47 | -0.98 | 48.2 | 48.27 | 47.48 | 8006346 |
| 1738885200 | 48.15 | 0.48 | 1.01 | 48.19 | 48.25 | 47.47 | 13658334 |
| 1738798800 | 47.67 | 0.29 | 0.61 | 47.77 | 47.81 | 47.085 | 4238770 |
| 1738712400 | 47.38 | 0.49 | 1.04 | 46.89 | 47.57 | 46.847 | 4683821 |
| 1738626000 | 46.89 | -0.73 | -1.53 | 46.51 | 47.14 | 45.84 | 7491234 |
| 1738366800 | 47.62 | -0.4 | -0.83 | 48.07 | 48.36 | 47.45 | 12359831 |
| 1738280400 | 48.02 | 0.58 | 1.22 | 48 | 48.45 | 47.72 | 7761007 |
| 1738194000 | 47.44 | 0.17 | 0.36 | 47.25 | 48.185 | 47.24 | 5711884 |
| 1738107600 | 47.27 | -0.34 | -0.71 | 47.46 | 47.73 | 46.83 | 3843726 |
| 1738021200 | 47.61 | 0.61 | 1.30 | 47.18 | 47.62 | 47.045 | 4939893 |
| 1737762000 | 47 | -0.01 | -0.02 | 46.655 | 47.185 | 46.53 | 6300467 |
| 1737675600 | 47.01 | 0 | 0.00 | 47.01 | 47.01 | 47.01 | 0 |
| 1737589200 | 47.01 | -0.88 | -1.84 | 47.73 | 47.735 | 46.41 | 8784970 |
| 1737502800 | 47.89 | 0.24 | 0.50 | 47.99 | 48.527849 | 47.735 | 10241209 |
| 1737157200 | 47.65 | 2.67 | 5.94 | 46.5 | 47.745 | 46.5 | 15703069 |
| 1737070800 | 44.98 | -0.41 | -0.90 | 44.94 | 45.49 | 44.44 | 11156941 |
| 1736984400 | 45.39 | 1.48 | 3.37 | 45.17 | 45.5772 | 44.97 | 7996535 |
| 1736898000 | 43.91 | 0.79 | 1.83 | 43.5 | 43.99 | 43.24 | 10297506 |
| 1736811600 | 43.12 | 0.34 | 0.79 | 42.69 | 43.17 | 42.63 | 8692524 |
| 1736552400 | 42.78 | -1.17 | -2.66 | 43.32 | 43.48 | 42.57 | 8002278 |
| 1736379600 | 43.95 | -0.02 | -0.05 | 43.96 | 44.25 | 43.445 | 5726242 |
| 1736293200 | 43.97 | -0.13 | -0.29 | 44.65 | 44.75 | 43.73 | 7066948 |
| 1736206800 | 44.1 | 0 | 0.00 | 44.6 | 45.05 | 44.0113 | 6236928 |
| 1735947600 | 44.1 | 0.77 | 1.78 | 43.57 | 44.136533 | 43.06 | 5156380 |
| 1735861200 | 43.33 | -0.05 | -0.12 | 43.74 | 44.08 | 43.14 | 5056645 |
| 1735688400 | 43.38 | 0.01 | 0.02 | 43.6 | 43.8 | 43.24 | 5316245 |
| 1735602000 | 43.37 | -0.3 | -0.69 | 43.31 | 43.64 | 42.89 | 3432496 |
| 1735342800 | 43.67 | -0.33 | -0.75 | 43.61 | 44.3 | 43.46 | 3307186 |
| 1735256400 | 44 | 0.01 | 0.02 | 43.67 | 44.07 | 43.54 | 2877051 |
| 1735077840 | 43.99 | 0.45 | 1.03 | 43.54 | 43.99 | 43.385 | 1742153 |
| 1734997200 | 43.54 | 0.22 | 0.51 | 43 | 43.56 | 42.91 | 5013391 |
| 1734738000 | 43.32 | 0.77 | 1.81 | 42.31 | 43.68 | 42.28 | 14850116 |
| 1734651600 | 42.55 | -0.56 | -1.30 | 43.78 | 43.86 | 42.39 | 7536143 |
| 1734565200 | 43.11 | -2.02 | -4.48 | 45.24 | 45.44 | 43.07 | 8980395 |
| 1734478800 | 45.13 | -0.16 | -0.35 | 44.94 | 45.48 | 44.66 | 7813871 |
| 1734392400 | 45.29 | -0.49 | -1.07 | 45.84 | 45.89 | 45.15 | 11261214 |
| 1734133200 | 45.78 | 0.06 | 0.13 | 45.79 | 45.94 | 45.42 | 8228688 |
| 1734046800 | 45.72 | 0.06 | 0.13 | 45.71 | 45.85 | 45.09 | 8251267 |
| 1733960400 | 45.66 | -0.8 | -1.72 | 46.8 | 46.8385 | 45.66 | 10208600 |
| 1733874000 | 46.46 | -0.34 | -0.73 | 46.84 | 47.76 | 46.415 | 10123609 |
| 1733787600 | 46.8 | -0.46 | -0.97 | 47.2 | 47.49 | 46.78 | 7358837 |
| 1733528400 | 47.26 | 0.09 | 0.19 | 47.22 | 47.62 | 46.78 | 4848993 |
| 1733442000 | 47.17 | 0.95 | 2.06 | 46.46 | 47.44 | 46.26 | 6923532 |
| 1733355600 | 46.22 | -0.21 | -0.45 | 46.34 | 46.6481 | 45.9622 | 5700366 |
| 1733269200 | 46.43 | -0.55 | -1.17 | 46.89 | 47.06 | 46.2 | 6880724 |
| 1733182800 | 46.98 | -0.7 | -1.47 | 47.9 | 47.97 | 46.83 | 8346010 |
| 1732917840 | 47.68 | -0.07 | -0.15 | 48.01 | 48.105 | 47.54 | 4588413 |
| 1732750800 | 47.75 | 0.05 | 0.10 | 48.05 | 48.31 | 47.725 | 6619846 |
| 1732664400 | 47.7 | -0.4 | -0.83 | 48.16 | 48.29 | 47.68 | 7296551 |
| 1732578000 | 48.1 | 0.14 | 0.29 | 48.36 | 49.055 | 48.07 | 9795415 |
| 1732318800 | 47.96 | 1.15 | 2.46 | 47.08 | 48.06 | 46.83 | 8587133 |
| 1732232400 | 46.81 | 0.63 | 1.36 | 46.36 | 47.15 | 46.26 | 9355994 |
| 1732146000 | 46.18 | -0.45 | -0.97 | 46.74 | 47.17 | 46.095 | 11326520 |
| 1732059600 | 46.63 | -0.16 | -0.34 | 46.45 | 46.82 | 46.04 | 6407456 |
| 1731973200 | 46.79 | 0.24 | 0.52 | 46.4 | 47.03 | 46.35 | 5175956 |
