Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -3.33108260185 | 44.43 | 45.61 | 42.69 | 489242 | 44.28300118 | CS |
| 4 | -4.93 | -10.2965747703 | 47.88 | 49.13 | 42.69 | 578661 | 46.01390146 | CS |
| 12 | -15.92 | -27.0426363173 | 58.87 | 59.58 | 42.69 | 733638 | 49.13469355 | CS |
| 26 | -14.99 | -25.8715913013 | 57.94 | 65.65 | 42.69 | 666517 | 53.79857734 | CS |
| 52 | -25.72 | -37.4544925004 | 68.67 | 74.1 | 42.69 | 624332 | 57.41181781 | CS |
| 156 | -19.2 | -30.8930008045 | 62.15 | 75.42 | 42.69 | 583732 | 58.49336902 | CS |
| 260 | -17.68 | -29.1604816098 | 60.63 | 87.53 | 16.94 | 634597 | 59.60951409 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 42.95 | -1.56 | -3.50 | 43.92 | 44.13 | 42.69 | 447701 |
| 1739922000 | 44.51 | -0.56 | -1.24 | 45.02 | 45.15 | 44 | 555314 |
| 1739576400 | 45.07 | 0.68 | 1.53 | 45.02 | 45.61 | 44.42 | 542145 |
| 1739490000 | 44.39 | 0.08 | 0.18 | 44.43 | 44.54 | 43.8 | 411807 |
| 1739403600 | 44.31 | -1.79 | -3.88 | 45.32 | 45.72 | 43.69 | 645199 |
| 1739317200 | 46.1 | 1 | 2.22 | 44.78 | 46.36 | 44.49 | 522686 |
| 1739230800 | 45.1 | 0.94 | 2.13 | 44.65 | 45.15 | 44.25 | 650077 |
| 1738971600 | 44.16 | -1.43 | -3.14 | 45.45 | 45.9 | 44.11 | 625532 |
| 1738885200 | 45.59 | -0.38 | -0.83 | 46.65 | 46.65 | 45.1 | 506286 |
| 1738798800 | 45.97 | -0.34 | -0.73 | 46.12 | 46.57 | 45.552 | 393122 |
| 1738712400 | 46.31 | -0.15 | -0.32 | 46.35 | 46.74 | 45.91 | 479882 |
| 1738626000 | 46.46 | -1.34 | -2.80 | 47.48 | 47.64 | 46 | 1002388 |
| 1738366800 | 47.8 | -0.59 | -1.22 | 48.02 | 48.95 | 47.39 | 693204 |
| 1738280400 | 48.39 | 1.51 | 3.22 | 47.09 | 49.11 | 47.09 | 639484 |
| 1738194000 | 46.88 | -0.22 | -0.47 | 47.07 | 47.21 | 46.3 | 545565 |
| 1738107600 | 47.1 | -1.52 | -3.13 | 48.06 | 48.29 | 47 | 559331 |
| 1738021200 | 48.62 | 1.64 | 3.49 | 47.4 | 49.13 | 46.95 | 581488 |
| 1737762000 | 46.98 | -0.63 | -1.32 | 47.88 | 48.26 | 46.97 | 561167 |
| 1737675600 | 47.61 | 0 | 0.00 | 47.61 | 47.61 | 47.61 | 0 |
| 1737589200 | 47.61 | -0.81 | -1.67 | 48.13 | 48.34 | 47.24 | 752697 |
| 1737502800 | 48.42 | 0.67 | 1.40 | 47.94 | 48.79 | 47.63 | 1031290 |
| 1737157200 | 47.75 | -1.2 | -2.45 | 49.7 | 50.31 | 47.31 | 1160826 |
| 1737070800 | 48.95 | 0.78 | 1.62 | 47.5 | 49.06 | 46.945 | 1028394 |
| 1736984400 | 48.17 | 0.56 | 1.18 | 48.75 | 49.25 | 47.71 | 752204 |
| 1736898000 | 47.61 | 0.91 | 1.95 | 46.86 | 47.61 | 46.59 | 550034 |
| 1736811600 | 46.7 | 0.3 | 0.65 | 45.86 | 46.73 | 45.51 | 586529 |
| 1736552400 | 46.4 | -2.07 | -4.27 | 47.8 | 47.8 | 45.68 | 928696 |
| 1736379600 | 48.47 | 0.92 | 1.93 | 48.74 | 48.74 | 47 | 817378 |
| 1736293200 | 47.55 | -1.66 | -3.37 | 49.1 | 49.3145 | 47.18 | 722978 |
| 1736206800 | 49.21 | -0.6 | -1.20 | 50.41 | 50.815 | 48.95 | 680644 |
| 1735947600 | 49.81 | 1.66 | 3.45 | 48.29 | 49.86 | 47.85 | 1064007 |
| 1735861200 | 48.15 | 0.37 | 0.77 | 48.35 | 48.835 | 47.5 | 1067679 |
| 1735688400 | 47.78 | 1.82 | 3.96 | 46.12 | 48.63 | 46.06 | 1452809 |
| 1735602000 | 45.96 | -0.96 | -2.05 | 46.41 | 46.54 | 45.44 | 952431 |
| 1735342800 | 46.92 | -1.18 | -2.45 | 47.97 | 48.24 | 46.16 | 697368 |
| 1735256400 | 48.1 | 0.21 | 0.44 | 47.62 | 48.35 | 47.55 | 988500 |
| 1735077840 | 47.89 | -0.1 | -0.21 | 47.67 | 48.26 | 47.1 | 491987 |
| 1734997200 | 47.99 | -1.99 | -3.98 | 51 | 51 | 47.93 | 1149680 |
| 1734738000 | 49.98 | -1.95 | -3.76 | 49.34 | 52.835 | 49.34 | 3276505 |
| 1734651600 | 51.93 | 0.23 | 0.44 | 52.815 | 53.45 | 51.32 | 1215214 |
| 1734565200 | 51.7 | -3.04 | -5.55 | 54.9 | 55.33 | 51.36 | 1023062 |
| 1734478800 | 54.74 | 0.07 | 0.13 | 54.695 | 55.4899 | 54.54 | 468933 |
| 1734392400 | 54.67 | -0.74 | -1.34 | 55.19 | 55.845 | 54.16 | 640779 |
| 1734133200 | 55.41 | -1.22 | -2.15 | 56.21 | 56.34 | 54.875 | 619944 |
| 1734046800 | 56.63 | -0.42 | -0.74 | 57.405 | 57.405 | 55.93 | 407971 |
| 1733960400 | 57.05 | -0.75 | -1.30 | 58.3403 | 58.68 | 56.84 | 380561 |
| 1733874000 | 57.8 | 0.34 | 0.59 | 57.23 | 58.42 | 56.77 | 413671 |
| 1733787600 | 57.46 | 0.38 | 0.67 | 57.04 | 58.1063 | 56.73 | 299957 |
| 1733528400 | 57.08 | -0.13 | -0.23 | 57.37 | 58.65 | 57.03 | 377301 |
| 1733442000 | 57.21 | 0.6 | 1.06 | 56.31 | 57.91 | 56.005 | 496343 |
| 1733355600 | 56.61 | -0.14 | -0.25 | 56.0762 | 57.075 | 55.738 | 462457 |
| 1733269200 | 56.75 | -1.26 | -2.17 | 58.165 | 58.165 | 56.71 | 438892 |
| 1733182800 | 58.01 | -0.53 | -0.91 | 58.03 | 58.67 | 57.67 | 678621 |
| 1732917840 | 58.54 | 0.14 | 0.24 | 59.17 | 59.58 | 58.17 | 206746 |
| 1732750800 | 58.4 | -0.53 | -0.90 | 59.14 | 60.155 | 58.28 | 549693 |
| 1732664400 | 58.93 | -2.17 | -3.55 | 59.8 | 59.97 | 58.68 | 407566 |
| 1732578000 | 61.1 | 2.17 | 3.68 | 60.3 | 63 | 60.3 | 625576 |
| 1732318800 | 58.93 | 0.43 | 0.74 | 58.93 | 59.91 | 58.65 | 685418 |
| 1732232400 | 58.5 | 1.2 | 2.09 | 58 | 59.7499 | 57.17 | 582434 |
| 1732146000 | 57.3 | -0.57 | -0.98 | 57.57 | 57.675 | 56.5 | 814122 |
