Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -33.25 | -4.01487617277 | 828.17 | 829.81 | 784.21 | 0 | 0 | IX |
| 4 | -29.01 | -3.52093017611 | 823.93 | 854.24 | 784.21 | 0 | 0 | IX |
| 12 | -20.24 | -2.48294813288 | 815.16 | 854.24 | 782.02 | 0 | 0 | IX |
| 26 | -36.43 | -4.38202922957 | 831.35 | 854.24 | 716.41 | 0 | 0 | IX |
| 52 | 141.14 | 21.5883018752 | 653.78 | 854.24 | 647.46 | 0 | 0 | IX |
| 156 | 227.73 | 40.1505668295 | 567.19 | 854.24 | 409.25 | 0 | 0 | IX |
| 260 | 304.56 | 62.109470593 | 490.36 | 854.24 | 409.25 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 796.68 | -13.88 | -1.71 | 810.79 | 817.07 | 784.21 | 0 |
| 1732210200 | 810.56 | -0.04 | -0.00 | 810.63 | 813.29 | 800.01 | 0 |
| 1732123800 | 810.6 | -3.77 | -0.46 | 814.48 | 822.34 | 806.8 | 0 |
| 1732037400 | 814.37 | -14.15 | -1.71 | 828.49 | 829.81 | 799.91 | 0 |
| 1731951000 | 828.52 | 0.06 | 0.01 | 828.17 | 828.63 | 821.43 | 0 |
| 1731691800 | 828.46 | 5.4 | 0.66 | 822.76 | 831.91 | 818.29 | 0 |
| 1731605400 | 823.06 | -5.19 | -0.63 | 808.61 | 825 | 808.61 | 0 |
| 1731519000 | 828.25 | 0 | 0.00 | 828.25 | 828.25 | 828.25 | 0 |
| 1731432600 | 828.25 | 0 | 0.00 | 828.25 | 828.25 | 828.25 | 0 |
| 1731346200 | 828.25 | 12.65 | 1.55 | 815.69 | 829.7 | 815.69 | 0 |
| 1731087000 | 815.6 | -7.25 | -0.88 | 822.87 | 822.89 | 810.07 | 0 |
| 1731000600 | 822.85 | -0.13 | -0.02 | 823 | 833.24 | 822.85 | 0 |
| 1730914200 | 822.98 | -25.57 | -3.01 | 848.76 | 854.24 | 819.96 | 0 |
| 1730827800 | 848.55 | 3.12 | 0.37 | 845.45 | 849.41 | 842.23 | 0 |
| 1730741400 | 845.43 | 3.75 | 0.45 | 841.61 | 848.83 | 839.99 | 0 |
| 1730482200 | 841.68 | 15.96 | 1.93 | 825.73 | 843.73 | 825.73 | 0 |
| 1730395800 | 825.72 | 2.35 | 0.29 | 823.31 | 830.2 | 811.01 | 0 |
| 1730309400 | 823.37 | -6.21 | -0.75 | 829.52 | 829.52 | 815.14 | 0 |
| 1730223000 | 829.58 | -1.93 | -0.23 | 831.76 | 836.43 | 827.78 | 0 |
| 1730136600 | 831.51 | 8.1 | 0.98 | 823.93 | 832.04 | 820.46 | 0 |
| 1729873800 | 823.41 | 0.69 | 0.08 | 822.75 | 831.9 | 822.75 | 0 |
| 1729787400 | 822.72 | -5.93 | -0.72 | 828.65 | 833.61 | 822.72 | 0 |
| 1729701000 | 828.65 | -4.19 | -0.50 | 832.83 | 832.83 | 826.57 | 0 |
| 1729614600 | 832.84 | -0.51 | -0.06 | 833.3 | 834.03 | 823.33 | 0 |
| 1729528200 | 833.35 | -9.15 | -1.09 | 842.5 | 842.5 | 832.46 | 0 |
| 1729269000 | 842.5 | 6.23 | 0.74 | 836.27 | 846.8 | 830.88 | 0 |
| 1729182600 | 836.27 | 4.27 | 0.51 | 829.64 | 842.01 | 829.64 | 0 |
| 1729096200 | 832 | 0 | 0.00 | 832 | 832 | 832 | 0 |
| 1729009800 | 832 | 1.45 | 0.17 | 830.58 | 833.48 | 824.69 | 0 |
| 1728923400 | 830.55 | 5.16 | 0.63 | 825.46 | 830.55 | 822.98 | 0 |
| 1728664200 | 825.39 | 8.18 | 1.00 | 820.32 | 826.68 | 818.39 | 0 |
| 1728577800 | 817.21 | 0 | 0.00 | 817.21 | 817.21 | 817.21 | 0 |
| 1728491400 | 817.21 | -0.15 | -0.02 | 817.35 | 817.35 | 807.25 | 0 |
| 1728405000 | 817.36 | -4.24 | -0.52 | 821.6 | 821.6 | 812.21 | 0 |
| 1728318600 | 821.6 | 9.78 | 1.20 | 811.98 | 823.77 | 811.66 | 0 |
| 1728059400 | 811.82 | 13.99 | 1.75 | 797.81 | 817.48 | 797.81 | 0 |
| 1727973000 | 797.83 | -3.95 | -0.49 | 801.71 | 802.49 | 790.87 | 0 |
| 1727886600 | 801.78 | -0.81 | -0.10 | 802.8 | 809.36 | 796.7 | 0 |
| 1727800200 | 802.59 | -23.35 | -2.83 | 826 | 828.87 | 797.86 | 0 |
| 1727713800 | 825.94 | -11.89 | -1.42 | 837.74 | 837.74 | 823.05 | 0 |
| 1727454600 | 837.83 | -1.33 | -0.16 | 839.16 | 839.4 | 832.24 | 0 |
| 1727368200 | 839.16 | 21.77 | 2.66 | 817.52 | 840.1 | 817.52 | 0 |
| 1727281800 | 817.39 | -2.95 | -0.36 | 820.16 | 824.78 | 811.4 | 0 |
| 1727195400 | 820.34 | 4.91 | 0.60 | 815.45 | 827.43 | 815.45 | 0 |
| 1727109000 | 815.43 | -15.68 | -1.89 | 830.32 | 831.18 | 812.59 | 0 |
| 1726849800 | 831.11 | 0.09 | 0.01 | 831.11 | 837.66 | 827.35 | 0 |
| 1726763400 | 831.02 | 11.98 | 1.46 | 819.33 | 831.02 | 819.33 | 0 |
| 1726677000 | 819.04 | 0.8 | 0.10 | 818.22 | 823.37 | 817.23 | 0 |
| 1726590600 | 818.24 | 9.25 | 1.14 | 809.04 | 821.34 | 809.04 | 0 |
| 1726504200 | 808.99 | 0.49 | 0.06 | 808.39 | 811.73 | 803.34 | 0 |
| 1726245000 | 808.5 | 6.13 | 0.76 | 802.41 | 811.55 | 801.24 | 0 |
| 1726158600 | 802.37 | 12.84 | 1.63 | 789.68 | 805.35 | 789.68 | 0 |
| 1726072200 | 789.53 | 1.95 | 0.25 | 787.63 | 800.54 | 782.02 | 0 |
| 1725985800 | 787.58 | -11.94 | -1.49 | 799.52 | 805.21 | 785.77 | 0 |
| 1725899400 | 799.52 | 9.51 | 1.20 | 790.04 | 803.46 | 790.04 | 0 |
| 1725640200 | 790.01 | -14.71 | -1.83 | 804.71 | 807.24 | 788.71 | 0 |
| 1725553800 | 804.72 | 8.9 | 1.12 | 795.76 | 811.92 | 791.72 | 0 |
| 1725467400 | 795.82 | -4.01 | -0.50 | 799.72 | 801.14 | 787.18 | 0 |
| 1725381000 | 799.83 | -15.36 | -1.88 | 815.37 | 819 | 795.65 | 0 |
| 1725294600 | 815.19 | 0.02 | 0.00 | 815.16 | 820.12 | 809.34 | 0 |
| 1725035400 | 815.17 | 6.58 | 0.81 | 808.68 | 815.17 | 808.68 | 0 |
| 1724949000 | 808.59 | 3.68 | 0.46 | 804.93 | 812.71 | 804.68 | 0 |
| 1724862600 | 804.91 | 0.77 | 0.10 | 804.38 | 807.32 | 799.47 | 0 |
| 1724776200 | 804.14 | 6.59 | 0.83 | 797.56 | 805.39 | 797.56 | 0 |
| 1724689800 | 797.55 | -1.62 | -0.20 | 799.06 | 799.98 | 794.5 | 0 |
