Hot Features
프리미엄
XS2823329904 20280628 196.382 (I10165)
BIT
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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1729871700 | 971.23 | 3.99 | 0.41 | 967.72 | 1007.98 | 967.29 | 80 |
| 1729785300 | 967.24 | -5.67 | -0.58 | 966.87 | 995.1 | 964.9 | 7 |
| 1729698900 | 972.91 | -3.5 | -0.36 | 976.46 | 1000 | 972.91 | 107 |
| 1729612500 | 976.41 | 3.7 | 0.38 | 975.03 | 1013.99 | 973.01 | 45 |
| 1729526100 | 972.71 | -5.68 | -0.58 | 999.21 | 1022.99 | 972.39 | 156 |
| 1729266900 | 978.39 | -42.61 | -4.17 | 1012 | 1012 | 974.05 | 50 |
| 1729180500 | 1021 | 52.55 | 5.43 | 971.69 | 1021.84 | 970.61 | 59 |
| 1729094100 | 968.45 | 3.19 | 0.33 | 1002 | 1002.95 | 968.41 | 33 |
| 1729007700 | 965.26 | -1.74 | -0.18 | 966.24 | 1014.49 | 963.14 | 84 |
| 1728921300 | 967 | -33 | -3.30 | 963.83 | 1024.99 | 963.83 | 99 |
| 1728662100 | 1000 | 41.65 | 4.35 | 959.49 | 1033.43 | 958.02 | 104 |
| 1728575700 | 958.35 | 4.37 | 0.46 | 955.29 | 1030.16 | 954.74 | 100 |
| 1728489300 | 953.98 | 7.65 | 0.81 | 945.45 | 1022.78 | 945.45 | 6 |
| 1728402900 | 946.33 | -44.68 | -4.51 | 943.52 | 997 | 943.52 | 70 |
| 1728316500 | 991.01 | 41.82 | 4.41 | 998.9 | 1023.06 | 944.18 | 116 |
| 1728057300 | 949.19 | 3.4 | 0.36 | 949.36 | 1024.56 | 948.68 | 96 |
| 1727970900 | 945.79 | -15.81 | -1.64 | 961.58 | 982.63 | 943.27 | 255 |
| 1727884500 | 961.6 | 2.16 | 0.23 | 970 | 970 | 948.79 | 88 |
| 1727798100 | 959.44 | -0.9 | -0.09 | 960.31 | 964.24 | 958.03 | 208 |
| 1727711700 | 960.34 | -3.1 | -0.32 | 958.96 | 964.67 | 957.52 | 148 |
| 1727452500 | 963.44 | -1.36 | -0.14 | 967.4 | 968.98 | 961.4 | 111 |
| 1727366100 | 964.8 | -8.07 | -0.83 | 967.34 | 973.5 | 961.31 | 125 |
| 1727279700 | 972.87 | 2.07 | 0.21 | 969 | 976.27 | 969 | 65 |
| 1727193300 | 970.8 | 2.81 | 0.29 | 970.17 | 972.32 | 965.01 | 116 |
| 1727106900 | 967.99 | 8.5 | 0.89 | 960.82 | 970.54 | 959.95 | 76 |
| 1726847700 | 959.49 | -3.55 | -0.37 | 958.07 | 965.8 | 951.65 | 107 |
| 1726761300 | 963.04 | 7.7 | 0.81 | 956.14 | 964.91 | 950.67 | 157 |
| 1726674900 | 955.34 | -2.34 | -0.24 | 957.78 | 958.57 | 953.02 | 111 |
| 1726588500 | 957.68 | 6.21 | 0.65 | 952.08 | 959.97 | 952.08 | 180 |
| 1726502100 | 951.47 | -4.22 | -0.44 | 954.74 | 955.62 | 949.3 | 116 |
| 1726242900 | 955.69 | 4.28 | 0.45 | 955 | 958 | 955 | 135 |
| 1726156500 | 951.41 | 12.84 | 1.37 | 943.22 | 955.16 | 943.22 | 110 |
| 1726070100 | 938.57 | 9.4 | 1.01 | 930.17 | 1007.11 | 929.78 | 1334 |
| 1725983700 | 929.17 | 10.37 | 1.13 | 922.39 | 995 | 921.75 | 5 |
| 1725897300 | 918.8 | 3.78 | 0.41 | 915.99 | 988.96 | 915.25 | 31 |
| 1725638100 | 915.02 | -9.69 | -1.05 | 923.1 | 988.71 | 915.02 | 46 |
| 1725551700 | 924.71 | 4.34 | 0.47 | 916.33 | 987.01 | 914.73 | 79 |
| 1725465300 | 920.37 | -7.64 | -0.82 | 922.02 | 997.33 | 918.96 | 23 |
| 1725378900 | 928.01 | 1.09 | 0.12 | 927.82 | 928.73 | 927.63 | 0 |
| 1725292500 | 926.92 | 4.1 | 0.44 | 927.86 | 927.86 | 925.43 | 0 |
| 1725033300 | 922.82 | 3.8 | 0.41 | 917.99 | 922.82 | 917.06 | 0 |
| 1724946900 | 919.02 | 8.07 | 0.89 | 912.62 | 989.1 | 912.18 | 40 |
| 1724860500 | 910.95 | -4.68 | -0.51 | 916.67 | 917.59 | 910.52 | 0 |
| 1724774100 | 915.63 | -5.44 | -0.59 | 920.26 | 920.78 | 914.96 | 0 |
| 1724687700 | 921.07 | -10.05 | -1.08 | 923.93 | 924.33 | 920.54 | 0 |
| 1724428500 | 931.12 | -1.93 | -0.21 | 930.55 | 932.96 | 928.91 | 0 |
| 1724342100 | 933.05 | -0.88 | -0.09 | 934.64 | 937.52 | 933.05 | 0 |
| 1724255700 | 933.93 | 3.4 | 0.37 | 932.56 | 938.28 | 931.05 | 0 |
| 1724169300 | 930.53 | 3.1 | 0.33 | 931.49 | 932.46 | 929.48 | 0 |
| 1724082900 | 927.43 | -0.84 | -0.09 | 928.58 | 999.99 | 926.09 | 15 |
| 1723823700 | 928.27 | 20.1 | 2.21 | 924.6 | 929.67 | 922.7 | 0 |
| 1723650900 | 908.17 | 5.15 | 0.57 | 909.66 | 912.41 | 906.41 | 0 |
| 1723564500 | 903.02 | 2.41 | 0.27 | 903.73 | 905.32 | 900.74 | 0 |
| 1723478100 | 900.61 | -2.42 | -0.27 | 903.25 | 904.98 | 900.17 | 0 |
| 1723218900 | 903.03 | 11.08 | 1.24 | 899.65 | 904.43 | 897.22 | 0 |
| 1723132500 | 891.95 | -6.92 | -0.77 | 892.4 | 892.4 | 891.95 | 0 |
| 1723046100 | 898.87 | 10.7 | 1.20 | 890.91 | 931 | 889.58 | 12 |
| 1722959700 | 888.17 | -15 | -1.66 | 892.75 | 895.67 | 885.51 | 0 |
| 1722873300 | 903.17 | 0 | 0.00 | 903.17 | 903.17 | 903.17 | 0 |
| 1722614100 | 903.17 | -43.26 | -4.57 | 915.22 | 986.06 | 892.39 | 20 |
| 1722527700 | 946.43 | -0.62 | -0.07 | 953.22 | 1025 | 946.43 | 82 |
| 1722441300 | 947.05 | 6.47 | 0.69 | 940.08 | 1001 | 939.29 | 41 |
| 1722354900 | 940.58 | 0.04 | 0.00 | 940.8 | 1004.98 | 939.48 | 25 |
| 1722268500 | 940.54 | 3.93 | 0.42 | 940.59 | 1015 | 939.31 | 50 |
| 1722009300 | 936.61 | 0.79 | 0.08 | 934.81 | 1000 | 934.07 | 16 |
