Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2513 | -7.52376543024 | 16.6313 | 16.74 | 15.38 | 297953 | 16.00940363 | CS |
| 4 | -1.38 | -8.2338902148 | 16.76 | 17.05 | 15.38 | 248330 | 16.45688426 | CS |
| 12 | -2.01 | -11.5583668775 | 17.39 | 18.88 | 15.38 | 304929 | 16.74993554 | CS |
| 26 | -0.11 | -0.710135571336 | 15.49 | 18.88 | 13.94 | 259351 | 16.37492214 | CS |
| 52 | 2 | 14.9476831091 | 13.38 | 18.88 | 11.75 | 225941 | 15.73558483 | CS |
| 156 | 4.55 | 42.0129270545 | 10.83 | 18.88 | 10.7 | 176467 | 14.91030594 | CS |
| 260 | 4.55 | 42.0129270545 | 10.83 | 18.88 | 10.7 | 176467 | 14.91030594 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651600 | 15.38 | -0.03 | -0.19 | 15.57 | 15.7 | 15.32 | 308224 |
| 1734565200 | 15.41 | -0.74 | -4.58 | 16.17 | 16.219999 | 15.4 | 368716 |
| 1734478800 | 16.149999 | -0.05 | -0.31 | 16.02 | 16.25 | 15.9963 | 256737 |
| 1734392400 | 16.2 | 0.09 | 0.56 | 16.11 | 16.37 | 16.03 | 332553 |
| 1734133200 | 16.11 | -0.36 | -2.19 | 16.329999 | 16.39 | 15.81 | 350247 |
| 1734046800 | 16.469999 | -0.54 | -3.17 | 16.75 | 16.75 | 16.42 | 192138 |
| 1733960400 | 17.01 | 0.39 | 2.35 | 16.629999 | 17.01 | 16.625 | 268970 |
| 1733874000 | 16.62 | 0.06 | 0.36 | 16.61 | 16.85 | 16.51 | 280716 |
| 1733787600 | 16.559999 | 0.29 | 1.78 | 16.5 | 17.05 | 16.46 | 281573 |
| 1733528400 | 16.27 | -0.42 | -2.52 | 16.629999 | 16.629999 | 16.129999 | 178507 |
| 1733442000 | 16.69 | -0.05 | -0.30 | 16.71 | 16.89 | 16.55 | 199491 |
| 1733355600 | 16.739999 | -0.08 | -0.48 | 16.78 | 16.9 | 16.68 | 155279 |
| 1733269200 | 16.82 | 0.31 | 1.88 | 16.71 | 17.0286 | 16.69 | 396068 |
| 1733182800 | 16.51 | -0.22 | -1.32 | 16.579999 | 16.66 | 16.45 | 149521 |
| 1732917840 | 16.73 | 0.15 | 0.90 | 16.66 | 16.7497 | 16.53 | 177444 |
| 1732750800 | 16.579999 | 0 | 0.00 | 16.78 | 16.78 | 16.54 | 93845 |
| 1732664400 | 16.579999 | 0.1 | 0.61 | 16.5 | 16.68 | 16.469999 | 210037 |
| 1732578000 | 16.48 | -0.16 | -0.96 | 16.48 | 16.565 | 16.27 | 307094 |
| 1732318800 | 16.64 | -0.13 | -0.78 | 16.89 | 16.89 | 16.57 | 222062 |
| 1732232400 | 16.77 | 0.16 | 0.96 | 16.66 | 16.795 | 16.48 | 338137 |
| 1732146000 | 16.61 | -0.04 | -0.24 | 16.55 | 16.76 | 16.45 | 223490 |
| 1732059600 | 16.649999 | 0.22 | 1.34 | 16.5 | 16.649999 | 16.26 | 166669 |
| 1731973200 | 16.43 | 0.25 | 1.55 | 16.48 | 16.68 | 16.29 | 227921 |
| 1731714000 | 16.18 | -0.24 | -1.46 | 16.39 | 16.5 | 16.01 | 2736628 |
| 1731627600 | 16.42 | 0.25 | 1.55 | 16.03 | 16.649999 | 16.03 | 676885 |
| 1731541200 | 16.17 | 0.11 | 0.68 | 16.1 | 16.46 | 16.03 | 519914 |
| 1731454800 | 16.059999 | -0.26 | -1.59 | 16.01 | 16.4299 | 15.99 | 324125 |
| 1731368400 | 16.32 | -0.65 | -3.83 | 16.6 | 16.67 | 16.03 | 324267 |
| 1731109200 | 16.97 | -0.45 | -2.58 | 17.39 | 17.63 | 16.86 | 228731 |
| 1731022800 | 17.42 | 0.27 | 1.57 | 17.5 | 17.51 | 17.0851 | 436087 |
| 1730936400 | 17.15 | -0.15 | -0.87 | 16.85 | 17.44 | 16.18 | 437111 |
| 1730850000 | 17.3 | 0.16 | 0.93 | 17.15 | 17.33 | 17.03 | 175833 |
| 1730763600 | 17.14 | 0.12 | 0.71 | 17.09 | 17.25 | 16.9922 | 209062 |
| 1730500800 | 17.02 | -0.13 | -0.76 | 17.21 | 17.415 | 16.95 | 191669 |
| 1730414400 | 17.15 | -0.29 | -1.66 | 17.21 | 17.49 | 16.87 | 969849 |
| 1730328000 | 17.44 | -0.38 | -2.13 | 17.82 | 17.82 | 17.08 | 222102 |
| 1730241600 | 17.82 | 0.08 | 0.45 | 17.86 | 18.16 | 17.69 | 229633 |
| 1730155200 | 17.74 | -0.48 | -2.63 | 18.19 | 18.24 | 17.59 | 498597 |
| 1729896000 | 18.22 | -0.04 | -0.22 | 18.47 | 18.504 | 18.09 | 378882 |
| 1729809600 | 18.26 | -0.1 | -0.54 | 18.5 | 18.5 | 17.68 | 352092 |
| 1729723200 | 18.36 | -0.39 | -2.08 | 18.57 | 18.57 | 18.1767 | 271971 |
| 1729636800 | 18.75 | 0.64 | 3.53 | 18.26 | 18.88 | 18.24 | 326115 |
| 1729550400 | 18.11 | 0.24 | 1.34 | 18.13 | 18.24 | 17.85 | 256925 |
| 1729291200 | 17.87 | 1.08 | 6.43 | 16.9 | 18.05 | 16.9 | 384090 |
| 1729204800 | 16.79 | 0.2 | 1.21 | 16.68 | 16.95 | 16.68 | 133663 |
| 1729118400 | 16.59 | 0.11 | 0.67 | 16.62 | 16.84 | 16.52 | 150862 |
| 1729032000 | 16.48 | 0 | 0.00 | 16.34 | 16.53 | 16.28 | 139015 |
| 1728945600 | 16.48 | 0.07 | 0.43 | 16.329999 | 16.489999 | 16.21 | 59512 |
| 1728686400 | 16.41 | 0.15 | 0.92 | 16.27 | 16.67 | 16.27 | 176828 |
| 1728600000 | 16.26 | 0.48 | 3.04 | 15.9 | 16.27 | 15.75 | 167517 |
| 1728513600 | 15.78 | -0.08 | -0.50 | 15.71 | 15.82 | 15.52 | 133705 |
| 1728427200 | 15.86 | -0.19 | -1.18 | 15.97 | 15.98 | 15.66 | 224718 |
| 1728340800 | 16.05 | -0.04 | -0.25 | 16.05 | 16.18 | 15.98 | 132326 |
| 1728081600 | 16.09 | -0.11 | -0.68 | 16.2 | 16.35 | 15.93 | 122312 |
| 1727995200 | 16.2 | 0.02 | 0.12 | 16.129999 | 16.25 | 15.912 | 227655 |
| 1727908800 | 16.18 | -0.13 | -0.80 | 16.309999 | 16.42 | 16.12 | 139488 |
| 1727822400 | 16.309999 | 0.13 | 0.80 | 16.42 | 16.42 | 16.07 | 139823 |
| 1727736000 | 16.18 | -0.28 | -1.70 | 16.35 | 16.36 | 16.04 | 245891 |
| 1727476800 | 16.46 | -0.92 | -5.29 | 17.31 | 17.31 | 16.431899 | 244558 |
| 1727390400 | 17.38 | 0.12 | 0.70 | 17.39 | 17.57 | 17.18 | 200278 |
| 1727304000 | 17.26 | -0.07 | -0.40 | 17.26 | 17.445 | 17.16 | 156340 |
| 1727217600 | 17.33 | 0.6 | 3.59 | 16.94 | 17.37 | 16.67 | 343321 |
| 1727131200 | 16.73 | -0.12 | -0.71 | 16.85 | 17.03 | 16.7 | 135046 |
| 1726872000 | 16.85 | 0.03 | 0.18 | 17 | 17.15 | 16.59 | 660320 |
