Hot Features
프리미엄
ALUMINUM (ALUMINUM)
CCOM
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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 2632.785 | -13.68 | -0.52 | 2655.15 | 2693.1 | 2631.735 | 0 |
| 1732060620 | 2646.465 | 34.85 | 1.33 | 2610.85 | 2653.975 | 2606.8 | 0 |
| 1731974220 | 2611.6149 | -38.6 | -1.46 | 2646.55 | 2688 | 2577.7 | 0 |
| 1731707940 | 2650.215 | 126.9 | 5.03 | 2526.5 | 2728.2 | 2523.975 | 0 |
| 1731628620 | 2523.315 | -5.98 | -0.24 | 2528.925 | 2562.625 | 2485.275 | 0 |
| 1731542220 | 2529.29 | -32.68 | -1.28 | 2566.35 | 2569.15 | 2518.975 | 0 |
| 1731455820 | 2561.965 | -11.06 | -0.43 | 2583.3 | 2720.37 | 2545.2 | 450000000 |
| 1731369420 | 2573.025 | -57.75 | -2.20 | 2631.2 | 2634.25 | 2572.575 | 0 |
| 1731103140 | 2630.775 | -72.88 | -2.70 | 2707.15 | 2712.625 | 2617.6 | 0 |
| 1731023820 | 2703.65 | 95.47 | 3.66 | 2619.915 | 2729.05 | 2619.06 | 0 |
| 1730937420 | 2608.185 | -44.29 | -1.67 | 2640.1 | 2653.85 | 2569.775 | 0 |
| 1730851020 | 2652.475 | 30.74 | 1.17 | 2614.7 | 2663.125 | 2612.125 | 170000000 |
| 1730764620 | 2621.735 | 21.22 | 0.82 | 2608.175 | 2630.575 | 2595.475 | 0 |
| 1730494740 | 2600.51 | -19.53 | -0.75 | 2626.8 | 2654.475 | 2583.225 | 0 |
| 1730419020 | 2620.035 | 4.59 | 0.18 | 2626.7 | 2649.8 | 2606.95 | 0 |
| 1730332620 | 2615.44 | -45.3 | -1.70 | 2664.2 | 2679.1149 | 2614.3 | 0 |
| 1730246220 | 2660.7399 | 11.41 | 0.43 | 2646.65 | 2683.525 | 2632.775 | 0 |
| 1730159820 | 2649.325 | -26.8 | -1.00 | 2670 | 2681.875 | 2633.25 | 0 |
| 1729890000 | 2676.125 | 31.97 | 1.21 | 2649.3 | 2685.875 | 2594.325 | 0 |
| 1729814220 | 2644.16 | -17.08 | -0.64 | 2663.25 | 2716.125 | 2617.85 | 0 |
| 1729727820 | 2661.2399 | 22.88 | 0.87 | 2632.1 | 2684.725 | 2626.475 | 0 |
| 1729641420 | 2638.36 | 41.3 | 1.59 | 2595.175 | 2648.425 | 2589.1 | 0 |
| 1729555020 | 2597.065 | -17.51 | -0.67 | 2625.175 | 2657.525 | 2592.8 | 0 |
| 1729285140 | 2614.575 | 54.27 | 2.12 | 2557.625 | 2617 | 2550.225 | 0 |
| 1729209360 | 2560.3 | -26.33 | -1.02 | 2586.025 | 2599.675 | 2544.425 | 0 |
| 1729123020 | 2586.625 | 11.28 | 0.44 | 2581.91 | 2602.725 | 2571.85 | 0 |
| 1729036620 | 2575.35 | -23.08 | -0.89 | 2600.975 | 2606.125 | 2535.8 | 0 |
| 1728950220 | 2598.425 | -38.78 | -1.47 | 2633.55 | 2640.15 | 2582.25 | 0 |
| 1728680340 | 2637.2 | 47.17 | 1.82 | 2594.05 | 2662.925 | 2588.375 | 30000000 |
| 1728604620 | 2590.025 | 46.29 | 1.82 | 2546.5 | 2595.2 | 2541.8 | 0 |
| 1728518220 | 2543.735 | -25.77 | -1.00 | 2571.235 | 2579.1 | 2505.4 | 0 |
| 1728431820 | 2569.5 | -85.83 | -3.23 | 2657.95 | 2664.4 | 2564.34 | 0 |
| 1728345420 | 2655.325 | -11.97 | -0.45 | 2657.25 | 2669.375 | 2643 | 0 |
| 1728085320 | 2667.29 | 28.88 | 1.09 | 2635.2 | 2679.325 | 2630.305 | 0 |
| 1727999820 | 2638.41 | -46.63 | -1.74 | 2679.225 | 2694.95 | 2607.525 | 0 |
| 1727913420 | 2685.04 | 50.47 | 1.92 | 2637.975 | 2686.775 | 2635.2 | 0 |
| 1727827020 | 2634.565 | 25.72 | 0.99 | 2599.225 | 2653.05 | 2597.75 | 0 |
| 1727740620 | 2608.85 | -27.08 | -1.03 | 2636.725 | 2654.725 | 2586.1 | 0 |
| 1727470740 | 2635.925 | 23.64 | 0.90 | 2616.675 | 2659.66 | 2615.55 | 0 |
| 1727395020 | 2612.285 | 69.66 | 2.74 | 2534.925 | 2620.6149 | 2533.325 | 0 |
| 1727308620 | 2542.625 | -11.92 | -0.47 | 2556.125 | 2581.1149 | 2516.5 | 0 |
| 1727222220 | 2554.54 | 65.15 | 2.62 | 2489.15 | 2568.975 | 2483.65 | 0 |
| 1727135820 | 2489.385 | -1.98 | -0.08 | 2485.375 | 2500.425 | 2458.1 | 0 |
| 1726865940 | 2491.36 | -43.1 | -1.70 | 2539.525 | 2551.875 | 2479.7 | 0 |
| 1726790220 | 2534.46 | 9.78 | 0.39 | 2522.475 | 2566.3 | 2507.65 | 0 |
| 1726703820 | 2524.685 | 23.43 | 0.94 | 2507.585 | 2542.725 | 2486 | 0 |
| 1726617420 | 2501.25 | -17.44 | -0.69 | 2522.9 | 2540.025 | 2501.25 | 0 |
| 1726531020 | 2518.69 | 42.48 | 1.72 | 2471.39 | 2545.05 | 2467.7 | 0 |
| 1726261140 | 2476.21 | 66.49 | 2.76 | 2416.925 | 2487.45 | 2416.565 | 0 |
| 1726185360 | 2409.715 | 31.78 | 1.34 | 2379.225 | 2427.175 | 2378.5 | 0 |
| 1726099020 | 2377.935 | 35.42 | 1.51 | 2340.625 | 2378.415 | 2336.775 | 0 |
| 1726012620 | 2342.51 | -20.48 | -0.87 | 2355.915 | 2371.8 | 2332.05 | 0 |
| 1725926220 | 2362.9899 | 22.02 | 0.94 | 2344.05 | 2363.715 | 2326.775 | 0 |
| 1725656400 | 2340.965 | -37.87 | -1.59 | 2385.175 | 2393.65 | 2340.225 | 0 |
| 1725580620 | 2378.835 | -20.53 | -0.86 | 2395.325 | 2410.425 | 2364.725 | 0 |
| 1725494220 | 2399.36 | -19.23 | -0.80 | 2416.625 | 2420.1 | 2372.3649 | 0 |
| 1725407820 | 2418.59 | -9.3 | -0.38 | 2426.65 | 2431.475 | 2395.925 | 0 |
| 1725321420 | 2427.885 | -25.15 | -1.03 | 2451.8 | 2459.55 | 2412.825 | 0 |
| 1725051540 | 2453.035 | -15.78 | -0.64 | 2461.65 | 2500.025 | 2443 | 0 |
| 1724975820 | 2468.81 | -18.41 | -0.74 | 2484.375 | 2486.66 | 2452.225 | 0 |
| 1724889420 | 2487.215 | -55.54 | -2.18 | 2549.1 | 2550.05 | 2486.075 | 0 |
| 1724803020 | 2542.75 | 15.37 | 0.61 | 2534.85 | 2555.725 | 2504.45 | 0 |
| 1724716560 | 2527.38 | -6.76 | -0.27 | 2534.14 | 2534.14 | 2527.38 | 20000000 |
| 1724453520 | 2534.14 | 63.85 | 2.58 | 2477.675 | 2550.125 | 2476.6 | 0 |
| 1724371020 | 2470.29 | -7.03 | -0.28 | 2481.2 | 2533.6 | 2469.31 | 0 |
| 1724284620 | 2477.315 | -0.27 | -0.01 | 2480.285 | 2496.525 | 2455.525 | 0 |
