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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 50.11 | 0.2 | 0.40 | 50.02 | 50.2 | 49.91 | 7279 |
| 1732296600 | 49.91 | -0.35 | -0.70 | 50.06 | 50.145 | 49.6525 | 20447 |
| 1732210200 | 50.26 | 0.38 | 0.75 | 49.89 | 50.26 | 49.755 | 103249 |
| 1732123800 | 49.885 | -0.47 | -0.92 | 50.66 | 50.66 | 49.885 | 14989 |
| 1732037400 | 50.35 | 0.13 | 0.27 | 50.61 | 50.63 | 49.91 | 6782 |
| 1731951000 | 50.215 | 0.75 | 1.51 | 50.05 | 50.36 | 49.85 | 6345 |
| 1731691800 | 49.47 | -0.3 | -0.60 | 49.765 | 49.765 | 49.3875 | 12346 |
| 1731605400 | 49.77 | 0.14 | 0.28 | 49.25 | 49.8575 | 49.25 | 14424 |
| 1731519000 | 49.6325 | -0.35 | -0.71 | 49.67 | 51.05 | 49.5575 | 28733 |
| 1731432600 | 49.985 | -0.74 | -1.46 | 50.34 | 50.34 | 49.77 | 7907 |
| 1731346200 | 50.725 | -0.24 | -0.46 | 51.97 | 51.97 | 50.1 | 25415 |
| 1731087000 | 50.96 | -1.22 | -2.34 | 52.21 | 52.21 | 50.895 | 2630 |
| 1731000600 | 52.18 | 1.18 | 2.30 | 51.81 | 52.355 | 51.61 | 1332 |
| 1730914200 | 51.005 | -0.75 | -1.44 | 50.9 | 51.5 | 50.625 | 22610 |
| 1730827800 | 51.75 | 0.41 | 0.80 | 52.11 | 52.11 | 51.01 | 975 |
| 1730741400 | 51.34 | 0.22 | 0.42 | 50.93 | 51.45 | 50.905 | 7354 |
| 1730482200 | 51.125 | 0.37 | 0.72 | 50.86 | 51.905 | 50.86 | 2452 |
| 1730395800 | 50.76 | -0.16 | -0.31 | 50.79 | 53.33 | 49.905 | 1948 |
| 1730309400 | 50.92 | -0.67 | -1.29 | 51.26 | 51.26 | 50.69 | 1583 |
| 1730223000 | 51.585 | -0.11 | -0.21 | 51.6 | 51.88 | 51.32 | 3493 |
| 1730136600 | 51.695 | 0.1 | 0.19 | 51.66 | 52.115 | 51.325 | 1721 |
| 1729873800 | 51.595 | 0.27 | 0.52 | 51.46 | 51.765 | 51.335 | 1908 |
| 1729787400 | 51.33 | 0 | 0.00 | 51.42 | 53.595 | 51.11 | 30116 |
| 1729701000 | 51.33 | -0.26 | -0.49 | 51.7 | 51.725 | 51.21 | 12824 |
| 1729614600 | 51.585 | 0.19 | 0.37 | 51.3 | 51.755 | 51.165 | 159105 |
| 1729528200 | 51.395 | -0.66 | -1.26 | 51.87 | 51.87 | 51.235 | 8630 |
| 1729269000 | 52.05 | 0.37 | 0.72 | 52.41 | 52.41 | 51.86 | 117428 |
| 1729182600 | 51.68 | -0.42 | -0.80 | 51.87 | 53.715 | 51.475 | 8370 |
| 1729096200 | 52.095 | 0.44 | 0.85 | 52.11 | 52.7 | 51.77 | 163974 |
| 1729009800 | 51.655 | -1.1 | -2.08 | 52.85 | 52.85 | 51.565 | 12183 |
| 1728923400 | 52.75 | 0.08 | 0.15 | 52.81 | 52.81 | 51.94 | 6277 |
| 1728664200 | 52.67 | 0.4 | 0.77 | 52.21 | 53.885 | 51.86 | 13295 |
| 1728577800 | 52.27 | 0.09 | 0.16 | 52.13 | 53.97 | 51.795 | 7091 |
| 1728491400 | 52.185 | -0.24 | -0.45 | 52.48 | 52.48 | 51.55 | 4667 |
| 1728405000 | 52.42 | -2.08 | -3.82 | 52.78 | 52.78 | 51.9 | 14002 |
| 1728318600 | 54.5 | 1.14 | 2.14 | 54.6 | 54.6 | 54.145 | 25099 |
| 1728059400 | 53.36 | 0.46 | 0.87 | 53.86 | 53.86 | 53.23 | 12184 |
| 1727973000 | 52.9 | -0.43 | -0.81 | 53.6 | 53.6 | 52.6 | 10447 |
| 1727886600 | 53.33 | 0.76 | 1.45 | 53.87 | 54.03 | 53.235 | 15671 |
| 1727800200 | 52.57 | -0.24 | -0.45 | 52.56 | 53.575 | 52.25 | 3669 |
| 1727713800 | 52.805 | -0.81 | -1.50 | 53.64 | 53.64 | 52.07 | 10029 |
| 1727454600 | 53.61 | -0.32 | -0.59 | 53.36 | 53.77 | 52.74 | 15142 |
| 1727368200 | 53.93 | 1.43 | 2.72 | 53.36 | 54.8 | 52.815 | 5800 |
| 1727281800 | 52.5 | 0.11 | 0.21 | 52.02 | 52.5 | 51.81 | 4267 |
| 1727195400 | 52.39 | 1.89 | 3.74 | 51.52 | 52.95 | 51.39 | 7080 |
| 1727109000 | 50.5 | 0.36 | 0.72 | 50.62 | 51.135 | 50.21 | 13143 |
| 1726849800 | 50.14 | -0.14 | -0.28 | 50.49 | 51.03 | 49.885 | 5614 |
| 1726763400 | 50.28 | 0.73 | 1.46 | 50.2 | 50.79 | 49.9025 | 7338 |
| 1726677000 | 49.555 | -0.31 | -0.61 | 49.425 | 50.7025 | 49.425 | 2991 |
| 1726590600 | 49.86 | 0.28 | 0.57 | 50 | 50.5525 | 49.475 | 7518 |
| 1726504200 | 49.5775 | 0.45 | 0.92 | 49.71 | 50.4775 | 49.3075 | 4641 |
| 1726245000 | 49.125 | 0.58 | 1.18 | 49.16 | 50.2475 | 49.005 | 12505 |
| 1726158600 | 48.55 | 0.73 | 1.53 | 48.75 | 49.2025 | 47.8425 | 15719 |
| 1726072200 | 47.82 | -0.44 | -0.91 | 48.095 | 48.9325 | 47.505 | 15793 |
| 1725985800 | 48.26 | -0.29 | -0.60 | 48.565 | 49.135 | 48.14 | 2068 |
| 1725899400 | 48.55 | 0.07 | 0.15 | 48.55 | 49.055 | 48.2725 | 3982 |
| 1725640200 | 48.475 | -0.63 | -1.28 | 49.08 | 50.31 | 48.0775 | 8049 |
| 1725553800 | 49.1025 | -0.18 | -0.36 | 49.16 | 50.445 | 48.14 | 6263 |
| 1725467400 | 49.28 | -0.1 | -0.20 | 49.41 | 49.7025 | 47.9575 | 22937 |
| 1725381000 | 49.38 | -0.8 | -1.58 | 50.08 | 50.64 | 49.21 | 6564 |
| 1725294600 | 50.175 | -0.27 | -0.53 | 50.26 | 50.315 | 48.655 | 2319 |
| 1725035400 | 50.44 | -0.47 | -0.92 | 50.84 | 51.965 | 48.82 | 8591 |
| 1724949000 | 50.91 | 0.13 | 0.26 | 50.79 | 51.83 | 50.63 | 11891 |
| 1724862600 | 50.78 | -0.14 | -0.27 | 51.16 | 51.77 | 50.715 | 23141 |
| 1724776200 | 50.92 | -0.1 | -0.20 | 50.76 | 51.74 | 49.99 | 12215 |
