Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 3.91304347826 | 46 | 47.8 | 45.725 | 3086415 | 46.76150344 | CS |
| 4 | 1.61 | 3.48560294436 | 46.19 | 48.08 | 45.72 | 1904530 | 46.78306249 | CS |
| 12 | 1.31 | 2.81781028178 | 46.49 | 50.37 | 44.91 | 2120096 | 47.56444361 | CS |
| 26 | 6.72 | 16.3583252191 | 41.08 | 50.37 | 40.95 | 2393110 | 46.14936641 | CS |
| 52 | 9.11 | 23.5461359524 | 38.69 | 50.37 | 34.95 | 2759708 | 41.78681794 | CS |
| 156 | -2.91 | -5.73851311378 | 50.71 | 59.38 | 32.515 | 2387034 | 42.46301938 | CS |
| 260 | -6.43 | -11.8569057717 | 54.23 | 59.38 | 32.37 | 2166737 | 43.81327282 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 47.45 | 0.05 | 0.11 | 47.67 | 48.64 | 47.4 | 2948631 |
| 1737157200 | 47.4 | 1.23 | 2.66 | 45.99 | 47.45 | 45.95 | 3422633 |
| 1737070800 | 46.17 | -0.72 | -1.54 | 46.56 | 46.76 | 45.97 | 2570457 |
| 1736984400 | 46.89 | 0.52 | 1.12 | 47.18 | 47.39 | 46.7254 | 3504131 |
| 1736898000 | 46.37 | 0.41 | 0.89 | 46 | 46.64 | 45.725 | 2848440 |
| 1736811600 | 45.96 | -0.74 | -1.58 | 46.74 | 46.74 | 45.72 | 3563154 |
| 1736552400 | 46.7 | -1.09 | -2.28 | 47.72 | 47.77 | 46.26 | 2514867 |
| 1736379600 | 47.79 | 0.02 | 0.04 | 47.42 | 48.08 | 47.3526 | 1249224 |
| 1736293200 | 47.77 | 0.44 | 0.93 | 47.7 | 48.02 | 47.655 | 1325303 |
| 1736206800 | 47.33 | -0.16 | -0.34 | 47.78 | 47.78 | 47.07 | 1703398 |
| 1735947600 | 47.49 | 0.12 | 0.25 | 47.64 | 47.95 | 47.31 | 1133279 |
| 1735861200 | 47.37 | 0.84 | 1.81 | 46.84 | 47.52 | 46.81 | 1484986 |
| 1735688400 | 46.53 | -0.18 | -0.39 | 46.14 | 46.605 | 46.11 | 1280128 |
| 1735602000 | 46.71 | 0.45 | 0.97 | 46.033 | 47 | 45.82 | 1535637 |
| 1735342800 | 46.26 | 0.17 | 0.37 | 46.115 | 46.41 | 45.8341 | 898694 |
| 1735256400 | 46.09 | -0.2 | -0.43 | 46.22 | 46.34 | 45.915 | 736076 |
| 1735077840 | 46.29 | 0.12 | 0.26 | 46.19 | 46.36 | 45.985 | 702072 |
| 1734997200 | 46.17 | 0.38 | 0.83 | 45.59 | 46.19 | 45.2836 | 1691644 |
| 1734738000 | 45.79 | 0.46 | 1.01 | 44.91 | 45.83 | 44.91 | 1638188 |
| 1734651600 | 45.33 | 0.23 | 0.51 | 45.46 | 45.71 | 45.12 | 1723686 |
| 1734565200 | 45.1 | -0.97 | -2.11 | 45.99 | 46.19 | 45.09 | 1789376 |
| 1734478800 | 46.07 | 0.03 | 0.07 | 45.78 | 46.38 | 45.77 | 1746258 |
| 1734392400 | 46.04 | -0.43 | -0.93 | 46.13 | 46.32 | 45.7954 | 3813147 |
| 1734133200 | 46.47 | -0.31 | -0.66 | 46.65 | 46.65 | 46.03 | 5920278 |
| 1734046800 | 46.78 | -0.52 | -1.10 | 46.875 | 47.38 | 46.595 | 4021334 |
| 1733960400 | 47.3 | 0.13 | 0.28 | 47.23 | 47.43 | 47.09 | 2877735 |
| 1733874000 | 47.17 | -0.2 | -0.42 | 47.32 | 47.47 | 47.04 | 4068310 |
| 1733787600 | 47.37 | -0.88 | -1.82 | 48.49 | 48.665 | 47.24 | 3730219 |
| 1733528400 | 48.25 | -0.7 | -1.43 | 48.65 | 48.78 | 48.21 | 1688069 |
| 1733442000 | 48.95 | -0.07 | -0.14 | 49.13 | 49.4 | 48.92 | 1993529 |
| 1733355600 | 49.02 | 0.36 | 0.74 | 48.93 | 49.04 | 48.13 | 2849743 |
| 1733269200 | 48.66 | 0.08 | 0.16 | 48.89 | 49.15 | 48.46 | 1748240 |
| 1733182800 | 48.58 | -0.35 | -0.72 | 48.84 | 48.97 | 47.86 | 1797200 |
| 1732917840 | 48.93 | 0.52 | 1.07 | 48.24 | 48.955 | 48.24 | 1451159 |
| 1732750800 | 48.41 | -0.33 | -0.68 | 48.89 | 48.945 | 48.4 | 2796918 |
| 1732664400 | 48.74 | -0.32 | -0.65 | 48.75 | 48.91 | 48.26 | 1543047 |
| 1732578000 | 49.06 | -0.79 | -1.58 | 49.92 | 50 | 48.77 | 2320456 |
| 1732318800 | 49.85 | -0.38 | -0.76 | 50.32 | 50.37 | 49.785 | 1899548 |
| 1732232400 | 50.23 | 1.02 | 2.07 | 49.37 | 50.295 | 49.06 | 2552828 |
| 1732146000 | 49.21 | -0.62 | -1.24 | 49.83 | 49.86 | 48.44 | 2632098 |
| 1732059600 | 49.83 | -0.07 | -0.14 | 49.62 | 50 | 49.355 | 2484752 |
| 1731973200 | 49.9 | 0.91 | 1.86 | 49.03 | 50.115 | 49.01 | 1719249 |
| 1731714000 | 48.99 | 0.14 | 0.29 | 48.64 | 49.02 | 48.5 | 1365817 |
| 1731627600 | 48.85 | 0.41 | 0.85 | 48.84 | 49.21 | 48.45 | 2182819 |
| 1731541200 | 48.44 | 0.09 | 0.19 | 48.49 | 48.7 | 48.16 | 1183404 |
| 1731454800 | 48.35 | -1.24 | -2.50 | 49.6 | 49.6 | 48.15 | 1852155 |
| 1731368400 | 49.59 | 0.83 | 1.70 | 48.84 | 49.67 | 48.84 | 1231601 |
| 1731109200 | 48.76 | -0.92 | -1.85 | 49.15 | 49.28 | 48.48 | 2235875 |
| 1731022800 | 49.68 | 1.35 | 2.79 | 48.68 | 50.22 | 48.67 | 2557695 |
| 1730936400 | 48.33 | 0.89 | 1.88 | 47.51 | 48.35 | 47.27 | 2657847 |
| 1730850000 | 47.44 | 0.52 | 1.11 | 46.83 | 47.54 | 46.83 | 923991 |
| 1730763600 | 46.92 | 0.62 | 1.34 | 46.44 | 46.96 | 46.32 | 1585976 |
| 1730500800 | 46.3 | -0.21 | -0.45 | 46.76 | 47.04 | 46.09 | 1209196 |
| 1730414400 | 46.51 | 0.04 | 0.09 | 46.27 | 46.825 | 46.16 | 1489395 |
| 1730328000 | 46.47 | 0.18 | 0.39 | 46.09 | 46.535 | 46.06 | 1835000 |
| 1730241600 | 46.29 | -0.5 | -1.07 | 46.49 | 46.61 | 45.94 | 1325036 |
| 1730155200 | 46.79 | -0.47 | -0.99 | 46.86 | 47.07 | 46.66 | 1234075 |
| 1729896000 | 47.26 | 0.27 | 0.57 | 47.4 | 47.69 | 46.94 | 1364789 |
| 1729809600 | 46.99 | 0.03 | 0.06 | 47.15 | 47.42 | 46.66 | 1458661 |
| 1729723200 | 46.96 | -0.44 | -0.93 | 47.53 | 47.53 | 46.6 | 1058867 |
| 1729636800 | 47.4 | 0.04 | 0.08 | 47.19 | 47.62 | 46.84 | 1165276 |
