Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -146.2 | -3.19646683283 | 4573.8 | 4616.7 | 4425.4 | 0 | 0 | IX |
| 4 | -356.6 | -7.45370176832 | 4784.2 | 4856.6 | 4425.4 | 0 | 0 | IX |
| 12 | -250.7 | -5.35878417374 | 4678.3 | 4856.6 | 4425.4 | 0 | 0 | IX |
| 26 | -134.3 | -2.94394879327 | 4561.9 | 4856.6 | 4425.4 | 0 | 0 | IX |
| 52 | 19.9 | 0.451482632666 | 4407.7 | 4856.6 | 4188.2 | 0 | 0 | IX |
| 156 | 534 | 13.7148140538 | 3893.6 | 4856.6 | 3613.9 | 0 | 0 | IX |
| 260 | 964.1 | 27.8360040422 | 3463.5 | 4856.6 | 2519.3 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741324500 | 4427.6 | -86.6 | -1.92 | 4514.2 | 4514.2 | 4425.4 | 0 |
| 1741238100 | 4514.2 | -45 | -0.99 | 4559.2 | 4594.5 | 4506.9 | 0 |
| 1741151700 | 4559.2 | -35.1 | -0.76 | 4594.3 | 4594.3 | 4534.7 | 0 |
| 1741065300 | 4594.3 | -17.1 | -0.37 | 4611.4 | 4611.4 | 4565.4 | 0 |
| 1740978900 | 4611.4 | 37.6 | 0.82 | 4573.8 | 4616.7 | 4573.8 | 0 |
| 1740719700 | 4573.8 | -42.7 | -0.92 | 4616.5 | 4616.5 | 4561.2 | 0 |
| 1740633300 | 4616.5 | 10.3 | 0.22 | 4606.2 | 4629.3 | 4604.6 | 0 |
| 1740546900 | 4606.2 | 3.5 | 0.08 | 4602.7 | 4609.3 | 4580.9 | 0 |
| 1740460500 | 4602.7 | -40 | -0.86 | 4642.7 | 4642.7 | 4589.3 | 0 |
| 1740374100 | 4642.7 | 37.6 | 0.82 | 4605.1 | 4645.6 | 4569.9 | 0 |
| 1740114900 | 4605.1 | -11.7 | -0.25 | 4616.8 | 4643.2 | 4598.5 | 0 |
| 1740028500 | 4616.8 | -82.1 | -1.75 | 4698.9 | 4698.9 | 4599.2 | 0 |
| 1739942100 | 4698.9 | -59.7 | -1.25 | 4758.6 | 4758.6 | 4681.6 | 0 |
| 1739855700 | 4758.6 | -32.4 | -0.68 | 4791 | 4795.4 | 4751 | 0 |
| 1739769300 | 4791 | -23.6 | -0.49 | 4814.6 | 4814.6 | 4753.3 | 0 |
| 1739510100 | 4814.6 | -1.2 | -0.02 | 4815.8 | 4856.6 | 4814.6 | 0 |
| 1739423700 | 4815.8 | 17.3 | 0.36 | 4798.5 | 4841.6 | 4798.5 | 0 |
| 1739337300 | 4798.5 | 44.2 | 0.93 | 4754.3 | 4798.5 | 4740.5 | 0 |
| 1739250900 | 4754.3 | -12.1 | -0.25 | 4766.4 | 4783.8 | 4748.9 | 0 |
| 1739164500 | 4766.4 | -17.8 | -0.37 | 4784.2 | 4784.2 | 4743.5 | 0 |
| 1738905300 | 4784.2 | -2.6 | -0.05 | 4786.8 | 4795.5 | 4771.5 | 0 |
| 1738818900 | 4786.8 | 72.5 | 1.54 | 4714.3 | 4786.9 | 4712 | 0 |
| 1738732500 | 4714.3 | 14.8 | 0.31 | 4699.5 | 4734.1 | 4699.5 | 0 |
| 1738646100 | 4699.5 | -9.3 | -0.20 | 4708.8 | 4747.8 | 4699.5 | 0 |
| 1738559700 | 4708.8 | -81.4 | -1.70 | 4790.2 | 4790.2 | 4689.3 | 0 |
| 1738300500 | 4790.2 | 15.5 | 0.32 | 4774.7 | 4813.6 | 4774.7 | 0 |
| 1738214100 | 4774.7 | 39.1 | 0.83 | 4735.6 | 4785.1 | 4734.7 | 0 |
| 1738127700 | 4735.6 | 10.9 | 0.23 | 4724.7 | 4758.7 | 4718 | 0 |
| 1738041300 | 4724.7 | 3.9 | 0.08 | 4720.8 | 4738.4 | 4712.1 | 0 |
| 1737695700 | 4720.8 | 18.9 | 0.40 | 4701.9 | 4729.5 | 4701.9 | 0 |
| 1737609300 | 4701.9 | -29.1 | -0.62 | 4731 | 4731 | 4695.4 | 0 |
| 1737522900 | 4731 | -1.7 | -0.04 | 4732.7 | 4754.2 | 4725.2 | 0 |
| 1737436500 | 4732.7 | 34.1 | 0.73 | 4698.6 | 4763.9 | 4698.6 | 0 |
| 1737350100 | 4698.6 | 23 | 0.49 | 4675.6 | 4704.3 | 4675.6 | 0 |
| 1737090900 | 4675.6 | -23.3 | -0.50 | 4698.9 | 4701 | 4671.5 | 0 |
| 1737004500 | 4698.9 | 72 | 1.56 | 4626.9 | 4707.4 | 4626.9 | 0 |
| 1736918100 | 4626.9 | -13.9 | -0.30 | 4640.8 | 4662.2 | 4624.9 | 0 |
| 1736831700 | 4640.8 | 14.2 | 0.31 | 4626.6 | 4662.9 | 4622 | 0 |
| 1736745300 | 4626.6 | -60.3 | -1.29 | 4686.9 | 4686.9 | 4602.4 | 0 |
| 1736486100 | 4686.9 | -27.7 | -0.59 | 4714.6 | 4731.8 | 4667.7 | 0 |
| 1736399700 | 4714.6 | -6.3 | -0.13 | 4720.9 | 4720.9 | 4689.3 | 0 |
| 1736313300 | 4720.9 | 53.5 | 1.15 | 4667.4 | 4740.8 | 4655.4 | 0 |
| 1736226900 | 4667.4 | 9 | 0.19 | 4658.4 | 4680 | 4652 | 0 |
| 1736140500 | 4658.4 | 3.3 | 0.07 | 4655.1 | 4670.7 | 4645.1 | 0 |
| 1735881300 | 4655.1 | 26.8 | 0.58 | 4628.3 | 4662.6 | 4625.2 | 0 |
| 1735794900 | 4628.3 | 20.9 | 0.45 | 4607.4 | 4630.3 | 4601.2 | 0 |
| 1735617660 | 4607.4 | -38.9 | -0.84 | 4646.3 | 4646.3 | 4606 | 0 |
| 1735535700 | 4646.3 | -12.2 | -0.26 | 4658.5 | 4658.5 | 4618.8 | 0 |
| 1735276500 | 4658.5 | 25.7 | 0.55 | 4632.8 | 4668.3 | 4630.8 | 0 |
| 1735014060 | 4632.8 | 8.4 | 0.18 | 4624.4 | 4639.3 | 4619.3 | 0 |
| 1734930900 | 4624.4 | 78.3 | 1.72 | 4546.1 | 4624.4 | 4546.1 | 0 |
| 1734671700 | 4546.1 | -68.3 | -1.48 | 4614.4 | 4614.4 | 4536.4 | 0 |
| 1734585300 | 4614.4 | -80.4 | -1.71 | 4694.8 | 4694.8 | 4596.4 | 0 |
| 1734498900 | 4694.8 | -1.8 | -0.04 | 4696.6 | 4713.5 | 4687.2 | 0 |
| 1734412500 | 4696.6 | 35.1 | 0.75 | 4661.5 | 4707.7 | 4652.5 | 0 |
| 1734326100 | 4661.5 | -16.8 | -0.36 | 4678.3 | 4678.3 | 4652.5 | 0 |
| 1734066900 | 4678.3 | -19.9 | -0.42 | 4698.2 | 4698.2 | 4658 | 0 |
| 1733980500 | 4698.2 | -10.8 | -0.23 | 4709 | 4730 | 4695.8 | 0 |
| 1733894100 | 4709 | -13.1 | -0.28 | 4722.1 | 4724.8 | 4698.9 | 0 |
| 1733807700 | 4722.1 | -5.9 | -0.12 | 4728 | 4745.5 | 4702.2 | 0 |
| 1733721300 | 4728 | 11.1 | 0.24 | 4716.9 | 4728 | 4677.9 | 0 |
| 1733462100 | 4716.9 | -29.2 | -0.62 | 4746.1 | 4746.1 | 4716.7 | 0 |
