Hot Features
프리미엄
Sigma Lithium (S2GM34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -1.99335548173 | 27.09 | 28.5 | 26.41 | 89313 | 27.62066391 | DR |
| 4 | -1.27 | -4.56506110712 | 27.82 | 28.97 | 23.96 | 57482 | 27.00075797 | DR |
| 12 | 7.61 | 40.1795142555 | 18.94 | 29.41 | 17.2 | 53701 | 24.72981902 | DR |
| 26 | -1.64 | -5.81766583895 | 28.19 | 29.52 | 15.67 | 40742 | 23.09359851 | DR |
| 52 | -20.75 | -43.8689217759 | 47.3 | 55.5 | 15.67 | 45687 | 28.06028694 | DR |
| 156 | -29.97 | -53.025477707 | 56.52 | 68 | 15.67 | 40638 | 31.84358976 | DR |
| 260 | -29.97 | -53.025477707 | 56.52 | 68 | 15.67 | 40638 | 31.84358976 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732829400 | 26.55 | -0.93 | -3.38 | 26.9 | 27.5 | 26.41 | 6971 |
| 1732743000 | 27.48 | 0.81 | 3.04 | 27.5 | 27.84 | 26.88 | 99493 |
| 1732656600 | 26.67 | -1.26 | -4.51 | 27.95 | 27.95 | 26.49 | 76868 |
| 1732570140 | 27.93 | 0.98 | 3.64 | 27.22 | 27.93 | 26.5 | 37682 |
| 1732310940 | 26.95 | -1.38 | -4.87 | 28.35 | 28.5 | 26.61 | 64872 |
| 1732224600 | 28.33 | 1.74 | 6.54 | 27.09 | 28.37 | 27.09 | 167652 |
| 1732051800 | 26.59 | 0.95 | 3.71 | 25.75 | 27.27 | 25.75 | 62083 |
| 1731965340 | 25.64 | 0.11 | 0.43 | 25.47 | 26 | 24.5 | 37449 |
| 1731619800 | 25.53 | -2.37 | -8.49 | 27.34 | 28.97 | 25.15 | 92138 |
| 1731533400 | 27.9 | 1.75 | 6.69 | 26.15 | 28.42 | 24.58 | 131677 |
| 1731446940 | 26.15 | 0 | 0.00 | 26.15 | 26.67 | 25.53 | 32156 |
| 1731360540 | 26.15 | 1.15 | 4.60 | 24.7 | 26.15 | 24.42 | 67880 |
| 1731101400 | 25 | -0.39 | -1.54 | 24.17 | 26.89 | 24 | 8591 |
| 1731014940 | 25.39 | -0.23 | -0.90 | 25.62 | 27.43 | 24.05 | 34988 |
| 1730928600 | 25.62 | -0.39 | -1.50 | 25.5 | 27 | 23.96 | 11464 |
| 1730842200 | 26.01 | -0.59 | -2.22 | 25.86 | 27.85 | 25.53 | 34359 |
| 1730755800 | 26.6 | -0.75 | -2.74 | 27.5 | 27.5 | 25.99 | 23270 |
| 1730496600 | 27.35 | -0.38 | -1.37 | 27.69 | 27.78 | 26.38 | 8897 |
| 1730410200 | 27.73 | 0.19 | 0.69 | 27.82 | 27.82 | 26.04 | 43161 |
| 1730323800 | 27.54 | -0.86 | -3.03 | 28.4 | 28.8 | 27.11 | 68726 |
| 1730237340 | 28.4 | 0.11 | 0.39 | 28.58 | 29.41 | 28 | 89763 |
| 1730151000 | 28.29 | 0.79 | 2.87 | 26.75 | 28.8 | 26.55 | 48124 |
| 1729891800 | 27.5 | 0.8 | 3.00 | 26.71 | 28.44 | 26.7 | 69312 |
| 1729805400 | 26.7 | -0.5 | -1.84 | 27.2 | 28.05 | 26.49 | 27484 |
| 1729719000 | 27.2 | -0.43 | -1.56 | 27.85 | 28 | 26.51 | 49483 |
| 1729632600 | 27.63 | 1.63 | 6.27 | 25.53 | 27.75 | 25.25 | 69592 |
| 1729546140 | 26 | -0.73 | -2.73 | 26.73 | 26.75 | 25.14 | 50876 |
| 1729287000 | 26.73 | 1.14 | 4.45 | 25.59 | 26.85 | 25.59 | 73112 |
| 1729200540 | 25.59 | -0.39 | -1.50 | 25.98 | 26.35 | 25.4 | 46564 |
| 1729114140 | 25.98 | 1.24 | 5.01 | 24.46 | 26.5 | 24.46 | 78511 |
| 1729027740 | 24.74 | -0.19 | -0.76 | 24.84 | 25.06 | 24.32 | 6961 |
| 1728941340 | 24.93 | -0.36 | -1.42 | 25.29 | 25.95 | 24.3 | 39852 |
| 1728682200 | 25.29 | -0.16 | -0.63 | 25.95 | 26 | 25.08 | 17904 |
| 1728595740 | 25.45 | -0.37 | -1.43 | 25.98 | 26.6 | 25 | 11774 |
| 1728509400 | 25.82 | 1.49 | 6.12 | 24.56 | 27.5 | 24.56 | 131292 |
| 1728422940 | 24.33 | -0.67 | -2.68 | 24.75 | 24.75 | 23.73 | 3944 |
| 1728336600 | 25 | 1.2 | 5.04 | 23.8 | 25.79 | 23.72 | 77565 |
| 1728077400 | 23.8 | 0.54 | 2.32 | 23.58 | 24.28 | 23.26 | 108166 |
| 1727991000 | 23.26 | -0.54 | -2.27 | 24 | 24.12 | 22.78 | 32873 |
| 1727904540 | 23.8 | -0.1 | -0.42 | 23.9 | 24.24 | 23.44 | 30270 |
| 1727818200 | 23.9 | 1.38 | 6.13 | 22.06 | 24.18 | 22.06 | 96883 |
| 1727731800 | 22.52 | -0.48 | -2.09 | 23 | 23.2 | 22.22 | 24802 |
| 1727472600 | 23 | -0.24 | -1.03 | 22.77 | 23.49 | 22.7 | 23024 |
| 1727386140 | 23.24 | 1.25 | 5.68 | 22.62 | 23.24 | 21.8 | 64749 |
| 1727299740 | 21.99 | -0.9 | -3.93 | 22.43 | 23.44 | 21.49 | 24321 |
| 1727213400 | 22.89 | 1.04 | 4.76 | 22.5 | 23 | 21.9 | 47203 |
| 1727127000 | 21.85 | 1.04 | 5.00 | 20.81 | 22.42 | 20.53 | 72981 |
| 1726867800 | 20.81 | 0.71 | 3.53 | 20.1 | 20.86 | 20.1 | 52330 |
| 1726781400 | 20.1 | 0.01 | 0.05 | 21.26 | 21.26 | 20.1 | 10983 |
| 1726695000 | 20.09 | -0.46 | -2.24 | 20.04 | 21.26 | 20.04 | 9461 |
| 1726608600 | 20.55 | 0.54 | 2.70 | 20.01 | 20.55 | 19.4 | 44100 |
| 1726522200 | 20.01 | 0.65 | 3.36 | 18.86 | 20.55 | 18.5 | 36153 |
| 1726263000 | 19.36 | 0.1 | 0.52 | 19.8 | 19.8 | 18.86 | 15494 |
| 1726176540 | 19.26 | -0.49 | -2.48 | 20 | 21 | 19.03 | 25913 |
| 1726090140 | 19.75 | 2.26 | 12.92 | 19.05 | 20.84 | 19.05 | 144688 |
| 1726003740 | 17.49 | -0.42 | -2.35 | 18.65 | 18.65 | 17.25 | 1875 |
| 1725917400 | 17.91 | 0.06 | 0.34 | 17.85 | 18.11 | 17.25 | 6350 |
| 1725658200 | 17.85 | -0.29 | -1.60 | 18.68 | 18.68 | 17.2 | 200725 |
| 1725571800 | 18.14 | -0.14 | -0.77 | 18.94 | 18.94 | 17.76 | 45774 |
| 1725485400 | 18.28 | -0.12 | -0.65 | 18 | 19.04 | 17.96 | 8339 |
| 1725399000 | 18.4 | -2.15 | -10.46 | 21.37 | 21.37 | 17.68 | 153281 |
| 1725312600 | 20.55 | 0.12 | 0.59 | 20.43 | 21.55 | 20.37 | 2203 |
| 1725053400 | 20.43 | -0.34 | -1.64 | 20.35 | 21.5 | 20.02 | 78488 |
| 1724967000 | 20.77 | 2 | 10.66 | 19.2 | 21.6 | 18.24 | 106289 |
