Hot Features
프리미엄
GEX Kursindex (E1FY)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.96 | 0.121204625564 | 1617.1 | 1635.84 | 1564.62 | 0 | 0 | IX |
| 4 | -117.23 | -6.75175229944 | 1736.29 | 1772.04 | 1564.62 | 0 | 0 | IX |
| 12 | -78.38 | -4.61754170987 | 1697.44 | 1889.97 | 1564.62 | 0 | 0 | IX |
| 26 | -313.38 | -16.2168036265 | 1932.44 | 1970.85 | 1540.58 | 0 | 0 | IX |
| 52 | -157.63 | -8.87211612605 | 1776.69 | 2018.97 | 1540.58 | 0 | 0 | IX |
| 156 | -1473.96 | -47.6543960272 | 3093.02 | 3104.91 | 1432.74 | 0 | 0 | IX |
| 260 | -597.38 | -26.9522297017 | 2216.44 | 3266.44 | 1432.74 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1619.06 | 25.45 | 1.60 | 1594.23 | 1632.75 | 1592.22 | 0 |
| 1732210200 | 1593.6099 | 2.29 | 0.14 | 1600.33 | 1600.33 | 1564.6199 | 0 |
| 1732123800 | 1591.32 | -19.31 | -1.20 | 1618.01 | 1620.85 | 1588.89 | 0 |
| 1732037400 | 1610.63 | 2.81 | 0.17 | 1612.4 | 1617.78 | 1580.8699 | 0 |
| 1731951000 | 1607.82 | -8.76 | -0.54 | 1622.66 | 1623.09 | 1602.47 | 0 |
| 1731691800 | 1616.58 | -5.66 | -0.35 | 1617.1 | 1635.84 | 1614.05 | 0 |
| 1731605400 | 1622.24 | 37.64 | 2.38 | 1587.35 | 1622.24 | 1583.75 | 0 |
| 1731519000 | 1584.6 | -19.24 | -1.20 | 1601.99 | 1670.6099 | 1576.65 | 0 |
| 1731432600 | 1603.84 | -26.67 | -1.64 | 1622.94 | 1623.78 | 1589.59 | 0 |
| 1731346200 | 1630.51 | 5.44 | 0.33 | 1630.32 | 1651.28 | 1626.6 | 0 |
| 1731087000 | 1625.07 | -3.86 | -0.24 | 1630.07 | 1637.03 | 1617.84 | 0 |
| 1731000600 | 1628.93 | 6.7 | 0.41 | 1625.14 | 1640.6099 | 1620.91 | 0 |
| 1730914200 | 1622.23 | -18.67 | -1.14 | 1640.07 | 1656.09 | 1613.74 | 0 |
| 1730827800 | 1640.9 | -14.26 | -0.86 | 1655.66 | 1663.45 | 1633.49 | 0 |
| 1730741400 | 1655.16 | -30.79 | -1.83 | 1684.47 | 1690.31 | 1655.16 | 0 |
| 1730482200 | 1685.95 | -2.4 | -0.14 | 1688.74 | 1692.95 | 1675.55 | 0 |
| 1730395800 | 1688.35 | -13.35 | -0.78 | 1696.01 | 1703.09 | 1680.96 | 0 |
| 1730309400 | 1701.7 | -31.67 | -1.83 | 1727.52 | 1731.65 | 1701.37 | 0 |
| 1730223000 | 1733.37 | -9.25 | -0.53 | 1745.15 | 1772.04 | 1731.72 | 0 |
| 1730136600 | 1742.62 | 13.77 | 0.80 | 1731.62 | 1754.78 | 1728.7 | 0 |
| 1729873800 | 1728.85 | -7.77 | -0.45 | 1736.29 | 1742.76 | 1723.04 | 0 |
| 1729787400 | 1736.62 | 5.52 | 0.32 | 1735.18 | 1752.14 | 1734.75 | 0 |
| 1729701000 | 1731.1 | -14.96 | -0.86 | 1744.14 | 1759.22 | 1728.78 | 0 |
| 1729614600 | 1746.06 | -19.81 | -1.12 | 1767.91 | 1767.91 | 1738.51 | 0 |
| 1729528200 | 1765.87 | -20.58 | -1.15 | 1787.72 | 1797.57 | 1765.87 | 0 |
| 1729269000 | 1786.45 | 4.46 | 0.25 | 1786.43 | 1796.52 | 1779.86 | 0 |
| 1729182600 | 1781.99 | 19.47 | 1.10 | 1763.54 | 1786.39 | 1762.85 | 0 |
| 1729096200 | 1762.52 | 40.96 | 2.38 | 1716.74 | 1765.7 | 1713.95 | 0 |
| 1729009800 | 1721.56 | -124.11 | -6.72 | 1840.97 | 1841.43 | 1706.6 | 0 |
| 1728923400 | 1845.67 | 16.64 | 0.91 | 1826.54 | 1868.12 | 1817.79 | 0 |
| 1728664200 | 1829.03 | 27.17 | 1.51 | 1802.46 | 1889.97 | 1799.54 | 0 |
| 1728577800 | 1801.86 | 52.69 | 3.01 | 1750.48 | 1809.47 | 1741.33 | 0 |
| 1728491400 | 1749.17 | 63.46 | 3.76 | 1682.07 | 1753.62 | 1678.81 | 0 |
| 1728405000 | 1685.71 | -8.55 | -0.50 | 1688.41 | 1704.03 | 1661.99 | 0 |
| 1728318600 | 1694.26 | 11.93 | 0.71 | 1688.99 | 1695.91 | 1679.05 | 0 |
| 1728059400 | 1682.33 | 16.14 | 0.97 | 1668.6 | 1688.95 | 1668.13 | 0 |
| 1727973000 | 1666.19 | -6.07 | -0.36 | 1667.31 | 1674.01 | 1653.29 | 0 |
| 1727886600 | 1672.26 | 0.77 | 0.05 | 1668.32 | 1677.96 | 1660.01 | 0 |
| 1727800200 | 1671.49 | 0.85 | 0.05 | 1674.18 | 1684.23 | 1662.88 | 0 |
| 1727713800 | 1670.64 | -2.68 | -0.16 | 1673.56 | 1679.47 | 1657.49 | 0 |
| 1727454600 | 1673.32 | 24.29 | 1.47 | 1649.85 | 1679.87 | 1646.83 | 0 |
| 1727368200 | 1649.03 | 21.24 | 1.30 | 1633.69 | 1652.24 | 1618.93 | 0 |
| 1727281800 | 1627.79 | -11.82 | -0.72 | 1634.54 | 1646.1099 | 1621.96 | 0 |
| 1727195400 | 1639.6099 | -12.71 | -0.77 | 1653.67 | 1661.48 | 1639.16 | 0 |
| 1727109000 | 1652.32 | 0.86 | 0.05 | 1655.25 | 1655.25 | 1638.77 | 0 |
| 1726849800 | 1651.46 | -24.4 | -1.46 | 1672.94 | 1672.94 | 1647.77 | 0 |
| 1726763400 | 1675.8599 | 39.26 | 2.40 | 1643.16 | 1678.69 | 1643.16 | 0 |
| 1726677000 | 1636.6 | 2.51 | 0.15 | 1638.08 | 1640.76 | 1626.81 | 0 |
| 1726590600 | 1634.09 | 6.09 | 0.37 | 1632.53 | 1640.17 | 1625.3699 | 0 |
| 1726504200 | 1628 | 5.26 | 0.32 | 1619.56 | 1638.21 | 1619.48 | 0 |
| 1726245000 | 1622.74 | 26.17 | 1.64 | 1600.75 | 1626.66 | 1599.74 | 0 |
| 1726158600 | 1596.57 | -1.95 | -0.12 | 1602.47 | 1614.9 | 1587.47 | 0 |
| 1726072200 | 1598.52 | -12.41 | -0.77 | 1610.71 | 1622.39 | 1595.7 | 0 |
| 1725985800 | 1610.93 | -12.05 | -0.74 | 1622.02 | 1633.44 | 1604.05 | 0 |
| 1725899400 | 1622.98 | 7.22 | 0.45 | 1621.07 | 1632.31 | 1618.93 | 0 |
| 1725640200 | 1615.76 | -28.99 | -1.76 | 1643.38 | 1645.45 | 1615.76 | 0 |
| 1725553800 | 1644.75 | -0.46 | -0.03 | 1643.03 | 1653.34 | 1639.21 | 0 |
| 1725467400 | 1645.21 | -20.33 | -1.22 | 1662.42 | 1662.42 | 1632.1199 | 0 |
| 1725381000 | 1665.54 | -23.06 | -1.37 | 1688.33 | 1696.89 | 1660.45 | 0 |
| 1725294600 | 1688.6 | -19.16 | -1.12 | 1713.98 | 1713.98 | 1687.65 | 0 |
| 1725035400 | 1707.76 | 7.8 | 0.46 | 1697.44 | 1712.32 | 1695.27 | 0 |
| 1724949000 | 1699.96 | 19.69 | 1.17 | 1681.14 | 1702.89 | 1679.32 | 0 |
| 1724862600 | 1680.27 | -1.36 | -0.08 | 1683.88 | 1691.49 | 1678.27 | 0 |
| 1724776200 | 1681.63 | -16.11 | -0.95 | 1695.64 | 1700.68 | 1681.63 | 0 |
| 1724689800 | 1697.74 | -5.35 | -0.31 | 1699.73 | 1707.2 | 1696.46 | 0 |
