Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -0.616582833036 | 61.63 | 65.03 | 60.34 | 602116 | 62.46114354 | DR |
| 4 | 14.07 | 29.821958457 | 47.18 | 65.03 | 42.68 | 508855 | 51.75458798 | DR |
| 12 | 7.18 | 13.2790826706 | 54.07 | 65.03 | 42.68 | 514551 | 50.69740242 | DR |
| 26 | 2.19 | 3.70809346427 | 59.06 | 65.03 | 42.62 | 469879 | 51.35553174 | DR |
| 52 | -8.8 | -12.562455389 | 70.05 | 72.4 | 39.845 | 478810 | 52.15545112 | DR |
| 156 | -22.4 | -26.7782426778 | 83.65 | 94.96 | 39.845 | 305756 | 62.88186578 | DR |
| 260 | -10.99 | -15.2131782946 | 72.24 | 94.96 | 34.26 | 260909 | 63.54213993 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 61.25 | -0.96 | -1.54 | 60.78 | 62.6 | 60.78 | 462707 |
| 1738280400 | 62.21 | -0.21 | -0.34 | 62.94 | 63.78 | 61.55 | 382212 |
| 1738194000 | 62.42 | -0.84 | -1.33 | 63.05 | 65.03 | 62.215 | 460513 |
| 1738107600 | 63.26 | 1.66 | 2.69 | 61.5 | 63.45 | 60.76 | 737655 |
| 1738021200 | 61.6 | -0.81 | -1.30 | 62.55 | 63.9585 | 61.41 | 495306 |
| 1737762000 | 62.41 | 12.91 | 26.08 | 61.63 | 63.58 | 60.34 | 934892 |
| 1737675600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1737589200 | 49.5 | 0.41 | 0.84 | 48.86 | 49.61 | 48.6 | 724150 |
| 1737502800 | 49.09 | 2.51 | 5.39 | 47.14 | 49.11 | 46.7 | 463530 |
| 1737157200 | 46.58 | 0.79 | 1.73 | 46.44 | 47.25 | 45.46 | 478137 |
| 1737070800 | 45.79 | 0.97 | 2.16 | 44.64 | 46.13 | 44.585 | 411614 |
| 1736984400 | 44.82 | 0.77 | 1.75 | 45 | 45.565 | 44.67 | 283726 |
| 1736898000 | 44.05 | 0.08 | 0.18 | 43.8 | 44.9 | 43.8 | 458405 |
| 1736811600 | 43.97 | 0.8 | 1.85 | 42.91 | 44.07 | 42.8429 | 517364 |
| 1736552400 | 43.17 | -1.43 | -3.21 | 43.83 | 44.07 | 42.68 | 678991 |
| 1736379600 | 44.6 | -1.17 | -2.56 | 45.16 | 45.16 | 44.16 | 373590 |
| 1736293200 | 45.77 | -1.63 | -3.44 | 47.56 | 47.93 | 45.385 | 495990 |
| 1736206800 | 47.4 | 0.41 | 0.87 | 46.69 | 48.12 | 46.3764 | 379666 |
| 1735947600 | 46.99 | -0.31 | -0.66 | 47.18 | 47.66 | 46.23 | 374794 |
| 1735861200 | 47.3 | -0.09 | -0.19 | 47.64 | 48.185 | 46.895 | 293309 |
| 1735688400 | 47.39 | 0.49 | 1.04 | 47.16 | 47.59 | 46.88 | 292287 |
| 1735602000 | 46.9 | 0.11 | 0.24 | 46.11 | 47.24 | 45.8 | 247571 |
| 1735342800 | 46.79 | -0.49 | -1.04 | 46.97 | 47.91 | 46.365 | 234743 |
| 1735256400 | 47.28 | 0.45 | 0.96 | 46.61 | 47.61 | 46.46 | 191354 |
| 1735077840 | 46.83 | 0.25 | 0.54 | 46.64 | 46.83 | 45.85 | 83000 |
| 1734997200 | 46.58 | 0.6 | 1.30 | 45.51 | 46.73 | 45.51 | 384342 |
| 1734738000 | 45.98 | 0.45 | 0.99 | 44.75 | 46.55 | 44.2601 | 1429002 |
| 1734651600 | 45.53 | 0.33 | 0.73 | 45.81 | 46.5 | 45.19 | 537132 |
| 1734565200 | 45.2 | -2.64 | -5.52 | 48 | 48.69 | 44.94 | 492557 |
| 1734478800 | 47.84 | 0.4 | 0.84 | 47.33 | 48.02 | 47.195 | 509192 |
| 1734392400 | 47.44 | -1.16 | -2.39 | 48.16 | 48.74 | 45.85 | 862095 |
| 1734133200 | 48.6 | 0.22 | 0.45 | 48.26 | 48.882 | 47.3359 | 372704 |
| 1734046800 | 48.38 | -1.09 | -2.20 | 49.47 | 49.89 | 48.27 | 256366 |
| 1733960400 | 49.47 | 0.49 | 1.00 | 49.23 | 49.66 | 48.45 | 570504 |
| 1733874000 | 48.98 | -0.8 | -1.61 | 49.76 | 50 | 48.5 | 871753 |
| 1733787600 | 49.78 | 0.13 | 0.26 | 50.1 | 50.74 | 49.62 | 825736 |
| 1733528400 | 49.65 | -1.16 | -2.28 | 51.25 | 51.48 | 49.58 | 387184 |
| 1733442000 | 50.81 | 0.02 | 0.04 | 50.72 | 51.62 | 50.41 | 339739 |
| 1733355600 | 50.79 | -0.53 | -1.03 | 51.63 | 51.66 | 50.54 | 544256 |
| 1733269200 | 51.32 | -2.18 | -4.07 | 53.48 | 53.52 | 51.22 | 492630 |
| 1733182800 | 53.5 | -0.73 | -1.35 | 54.58 | 54.77 | 53.25 | 805431 |
| 1732917840 | 54.23 | 0.78 | 1.46 | 53.56 | 54.35 | 53.08 | 218093 |
| 1732750800 | 53.45 | -0.1 | -0.19 | 53.98 | 54.45 | 53.07 | 339211 |
| 1732664400 | 53.55 | 0.55 | 1.04 | 52.85 | 53.81 | 51.39 | 586995 |
| 1732578000 | 53 | 0.93 | 1.79 | 52.41 | 54.0175 | 52.07 | 1343590 |
| 1732318800 | 52.07 | 0.17 | 0.33 | 52.44 | 53.06 | 51.745 | 351909 |
| 1732232400 | 51.9 | 1.04 | 2.04 | 50.56 | 52.26 | 50.22 | 510962 |
| 1732146000 | 50.86 | 0.9 | 1.80 | 49.7 | 50.88 | 49.58 | 309492 |
| 1732059600 | 49.96 | 0.35 | 0.71 | 49.18 | 50.33 | 48.8955 | 361689 |
| 1731973200 | 49.61 | -0.91 | -1.80 | 50.48 | 50.8876 | 49 | 646424 |
| 1731714000 | 50.52 | -0.21 | -0.41 | 51.1 | 51.77 | 50.17 | 443049 |
| 1731627600 | 50.73 | -3.83 | -7.02 | 54.4 | 54.675 | 50.16 | 709599 |
| 1731541200 | 54.56 | -0.13 | -0.24 | 54.55 | 55.04 | 53.46 | 384474 |
| 1731454800 | 54.69 | -0.21 | -0.38 | 54.39 | 55.54 | 53.99 | 763077 |
| 1731368400 | 54.9 | 0.25 | 0.46 | 54.65 | 55.86 | 54.64 | 625510 |
| 1731109200 | 54.65 | 0.83 | 1.54 | 54.07 | 54.75 | 53.43 | 518263 |
| 1731022800 | 53.82 | 2.85 | 5.59 | 52 | 54.46 | 50.95 | 602007 |
| 1730936400 | 50.97 | 2.63 | 5.44 | 49.66 | 51.38 | 49.42 | 371478 |
| 1730850000 | 48.34 | 0.62 | 1.30 | 47.53 | 48.56 | 47.53 | 295919 |
| 1730763600 | 47.72 | 0.27 | 0.57 | 47.53 | 49.205 | 47.53 | 266177 |
| 1730500800 | 47.45 | -0.54 | -1.13 | 48.18 | 48.2003 | 46.5 | 376382 |
