Hot Features
프리미엄
SBF Top 50 ESG EW Decrement 50 Points (ESF5D)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -0.188610105191 | 927.84 | 937.71 | 917.3 | 0 | 0 | IX |
| 4 | 17.61 | 1.93840260655 | 908.48 | 940.44 | 888.14 | 0 | 0 | IX |
| 12 | 55.12 | 6.32857618517 | 870.97 | 940.44 | 848.93 | 0 | 0 | IX |
| 26 | 30.79 | 3.43907070256 | 895.3 | 940.44 | 844.6 | 0 | 0 | IX |
| 52 | 17.05 | 1.87560503388 | 909.04 | 981.68 | 832.61 | 0 | 0 | IX |
| 156 | -24.46 | -2.57324706749 | 950.55 | 981.68 | 738.77 | 0 | 0 | IX |
| 260 | 39.19 | 4.41876197993 | 886.9 | 1057.03 | 568.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 926.09 | -2.41 | -0.26 | 921.25 | 926.09 | 917.3 | 0 |
| 1740677400 | 928.5 | -6.85 | -0.73 | 930.46 | 932.29 | 923.47 | 0 |
| 1740591000 | 935.35 | 9.45 | 1.02 | 930.03 | 937.71 | 929.4 | 0 |
| 1740504600 | 925.9 | -3.11 | -0.33 | 926.42 | 931.07 | 924.93 | 0 |
| 1740418200 | 929.01 | -0.38 | -0.04 | 931.22 | 933.66 | 925.59 | 0 |
| 1740159000 | 929.39 | 3.96 | 0.43 | 927.84 | 931.87 | 926.41 | 0 |
| 1740072600 | 925.43 | -2.65 | -0.29 | 929.11 | 933.56 | 923.79 | 0 |
| 1739986200 | 928.08 | -10.27 | -1.09 | 938.74 | 938.93 | 926.63 | 0 |
| 1739899800 | 938.35 | -1.1 | -0.12 | 940.32 | 940.44 | 932.77 | 0 |
| 1739813400 | 939.45 | 2.9 | 0.31 | 937.13 | 940.4 | 935.81 | 0 |
| 1739554200 | 936.55 | 3.45 | 0.37 | 932.65 | 939.4 | 932.13 | 0 |
| 1739467800 | 933.1 | 12.81 | 1.39 | 932.7 | 934.53 | 928.38 | 0 |
| 1739381400 | 920.29 | 0 | 0.00 | 920.29 | 920.29 | 920.29 | 0 |
| 1739295000 | 920.29 | 3.06 | 0.33 | 917.38 | 920.71 | 916.61 | 0 |
| 1739208600 | 917.23 | 4.16 | 0.46 | 914.57 | 918.1 | 914.08 | 0 |
| 1738949400 | 913.07 | -2.08 | -0.23 | 916.98 | 919.97 | 911.63 | 0 |
| 1738863000 | 915.15 | 13.27 | 1.47 | 904.5 | 916.99 | 904.03 | 0 |
| 1738776600 | 901.88 | -1.31 | -0.15 | 902.11 | 902.32 | 897.45 | 0 |
| 1738690200 | 903.19 | 4.32 | 0.48 | 901.22 | 903.63 | 894.28 | 0 |
| 1738603800 | 898.87 | -10.12 | -1.11 | 891.13 | 900.52 | 888.14 | 0 |
| 1738344600 | 908.99 | 1.02 | 0.11 | 908.48 | 912.34 | 907.06 | 0 |
| 1738258200 | 907.97 | 7.62 | 0.85 | 902.41 | 909.93 | 900.73 | 0 |
| 1738171800 | 900.35 | -3.49 | -0.39 | 901.98 | 903.17 | 898.11 | 0 |
| 1738085400 | 903.84 | 3.4 | 0.38 | 899.89 | 907.66 | 899.32 | 0 |
| 1737999000 | 900.44 | 0.24 | 0.03 | 895.24 | 903.45 | 893.96 | 0 |
| 1737739800 | 900.2 | 2.9 | 0.32 | 903.35 | 909.17 | 898.27 | 0 |
| 1737653400 | 897.3 | 3.31 | 0.37 | 894.39 | 897.58 | 892.69 | 0 |
| 1737567000 | 893.99 | 2.21 | 0.25 | 892.95 | 898.34 | 891.44 | 0 |
| 1737480600 | 891.78 | 0 | 0.00 | 891.78 | 891.78 | 891.78 | 0 |
| 1737394200 | 891.78 | 3.84 | 0.43 | 889.59 | 894.29 | 887.19 | 0 |
| 1737135000 | 887.94 | 8.3 | 0.94 | 884.91 | 889.65 | 883.51 | 0 |
| 1737048600 | 879.64 | 6.88 | 0.79 | 877.47 | 879.64 | 874.32 | 0 |
| 1736962200 | 872.76 | 10.36 | 1.20 | 867.07 | 874.83 | 864.8 | 0 |
| 1736875800 | 862.4 | 4.57 | 0.53 | 866.47 | 869.2 | 862.24 | 0 |
| 1736789400 | 857.83 | -2.8 | -0.33 | 858.04 | 859.57 | 852.04 | 0 |
| 1736530200 | 860.63 | -8.17 | -0.94 | 868.42 | 870.67 | 860.08 | 0 |
| 1736443800 | 868.8 | 1.81 | 0.21 | 863.47 | 870.47 | 861.78 | 0 |
| 1736357400 | 866.99 | -2.88 | -0.33 | 869.9 | 871.88 | 860.57 | 0 |
| 1736271000 | 869.87 | -2.15 | -0.25 | 870.41 | 874.75 | 865.24 | 0 |
| 1736184600 | 872.02 | 14.4 | 1.68 | 861.14 | 874.93 | 859.61 | 0 |
| 1735925400 | 857.62 | -11.23 | -1.29 | 868.59 | 868.8 | 856.48 | 0 |
| 1735839000 | 868.85 | 0.13 | 0.01 | 870.75 | 873.21 | 861.21 | 0 |
| 1735666200 | 868.72 | 7.47 | 0.87 | 858.9 | 869.59 | 858.88 | 0 |
| 1735579800 | 861.25 | -3.85 | -0.45 | 862.44 | 866.36 | 859.4 | 0 |
| 1735320600 | 865.1 | 6.88 | 0.80 | 859.51 | 865.1 | 858.03 | 0 |
| 1735061400 | 858.22 | 1.57 | 0.18 | 859.2 | 862.75 | 858.22 | 0 |
| 1734975000 | 856.65 | -1.88 | -0.22 | 856.22 | 858.98 | 853.24 | 0 |
| 1734715800 | 858.53 | -0.95 | -0.11 | 852.8 | 859.47 | 848.93 | 0 |
| 1734629400 | 859.48 | -10.6 | -1.22 | 857.35 | 862.91 | 855.69 | 0 |
| 1734543000 | 870.08 | 2.78 | 0.32 | 869.85 | 872.73 | 867.74 | 0 |
| 1734456600 | 867.3 | -2.17 | -0.25 | 865.34 | 870.12 | 864.26 | 0 |
| 1734370200 | 869.47 | -7.11 | -0.81 | 873.39 | 875.34 | 865.71 | 0 |
| 1734111000 | 876.58 | -2.08 | -0.24 | 877.72 | 881.56 | 874.63 | 0 |
| 1734024600 | 878.66 | -0.78 | -0.09 | 882.13 | 882.48 | 878.66 | 0 |
| 1733938200 | 879.44 | 1.46 | 0.17 | 874.91 | 881.32 | 874.62 | 0 |
| 1733851800 | 877.98 | -5.07 | -0.57 | 879.97 | 880.91 | 877.12 | 0 |
| 1733765400 | 883.05 | 4.19 | 0.48 | 884.54 | 885.79 | 881.22 | 0 |
| 1733506200 | 878.86 | 8.69 | 1.00 | 870.97 | 880.56 | 870.81 | 0 |
| 1733419800 | 870.17 | 10.01 | 1.16 | 858.27 | 871.2 | 858.27 | 0 |
| 1733333400 | 860.16 | 6.77 | 0.79 | 853.21 | 862.1 | 853.08 | 0 |
| 1733247000 | 853.39 | -0.06 | -0.01 | 853.7 | 861.29 | 851.72 | 0 |
| 1733160600 | 853.45 | -7.72 | -0.90 | 851.16 | 860.88 | 849.39 | 0 |
