Hot Features
프리미엄
SBF Top 50 ESG EW GR (ESF5G)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 30.46 | 2.24031537992 | 1359.63 | 1394.32 | 1351.71 | 0 | 0 | IX |
| 4 | 82.2 | 6.28493221907 | 1307.89 | 1394.32 | 1305.83 | 0 | 0 | IX |
| 12 | 125.55 | 9.92851155361 | 1264.54 | 1394.32 | 1238.3 | 0 | 0 | IX |
| 26 | 141.25 | 11.3104961404 | 1248.84 | 1394.32 | 1238.3 | 0 | 0 | IX |
| 52 | 144.28 | 11.5812202503 | 1245.81 | 1396.9 | 1199.4 | 0 | 0 | IX |
| 156 | 141.38 | 11.3220843911 | 1248.71 | 1396.9 | 959.76 | 0 | 0 | IX |
| 260 | 262.77 | 23.3092644502 | 1127.32 | 1396.9 | 638.89 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 1384.76 | 19.41 | 1.42 | 1384.18 | 1386.9 | 1377.76 | 0 |
| 1739381400 | 1365.35 | 0 | 0.00 | 1365.35 | 1365.35 | 1365.35 | 0 |
| 1739295000 | 1365.35 | 4.73 | 0.35 | 1361.04 | 1365.98 | 1359.9 | 0 |
| 1739208600 | 1360.6199 | 6.78 | 0.50 | 1356.67 | 1361.91 | 1355.95 | 0 |
| 1738949400 | 1353.84 | -2.88 | -0.21 | 1359.63 | 1364.06 | 1351.71 | 0 |
| 1738863000 | 1356.72 | 19.87 | 1.49 | 1340.94 | 1359.45 | 1340.23 | 0 |
| 1738776600 | 1336.85 | -1.73 | -0.13 | 1337.19 | 1337.49 | 1330.28 | 0 |
| 1738690200 | 1338.58 | 6.6 | 0.50 | 1335.66 | 1339.24 | 1325.38 | 0 |
| 1738603800 | 1331.98 | -14.38 | -1.07 | 1320.52 | 1334.42 | 1316.08 | 0 |
| 1738344600 | 1346.3599 | 1.71 | 0.13 | 1345.6 | 1351.31 | 1343.5 | 0 |
| 1738258200 | 1344.65 | 11.49 | 0.86 | 1336.41 | 1347.54 | 1333.92 | 0 |
| 1738171800 | 1333.16 | -4.96 | -0.37 | 1335.57 | 1337.34 | 1329.85 | 0 |
| 1738085400 | 1338.1199 | 5.23 | 0.39 | 1332.28 | 1343.78 | 1331.43 | 0 |
| 1737999000 | 1332.89 | 0.97 | 0.07 | 1325.2 | 1337.34 | 1323.3 | 0 |
| 1737739800 | 1331.92 | 4.49 | 0.34 | 1336.59 | 1345.19 | 1329.07 | 0 |
| 1737653400 | 1327.43 | 5.09 | 0.38 | 1323.13 | 1327.85 | 1320.6099 | 0 |
| 1737567000 | 1322.34 | 3.67 | 0.28 | 1320.8 | 1328.77 | 1318.57 | 0 |
| 1737480600 | 1318.67 | 0 | 0.00 | 1318.67 | 1318.67 | 1318.67 | 0 |
| 1737394200 | 1318.67 | 6.3 | 0.48 | 1315.43 | 1322.3699 | 1311.88 | 0 |
| 1737135000 | 1312.3699 | 12.46 | 0.96 | 1307.89 | 1314.9 | 1305.83 | 0 |
| 1737048600 | 1299.91 | 10.37 | 0.80 | 1296.7 | 1299.91 | 1292.05 | 0 |
| 1736962200 | 1289.54 | 15.5 | 1.22 | 1281.14 | 1292.6 | 1277.79 | 0 |
| 1736875800 | 1274.04 | 6.96 | 0.55 | 1280.05 | 1284.08 | 1273.8 | 0 |
| 1736789400 | 1267.08 | -3.53 | -0.28 | 1267.38 | 1269.66 | 1258.54 | 0 |
| 1736530200 | 1270.6099 | -11.86 | -0.92 | 1282.1099 | 1285.43 | 1269.79 | 0 |
| 1736443800 | 1282.47 | 2.87 | 0.22 | 1274.6099 | 1284.92 | 1272.1099 | 0 |
| 1736357400 | 1279.6 | -4.05 | -0.32 | 1283.89 | 1286.81 | 1270.1199 | 0 |
| 1736271000 | 1283.65 | -2.97 | -0.23 | 1284.44 | 1290.83 | 1276.8 | 0 |
| 1736184600 | 1286.6199 | 21.85 | 1.73 | 1270.56 | 1290.9 | 1268.31 | 0 |
| 1735925400 | 1264.77 | -16.35 | -1.28 | 1280.94 | 1281.25 | 1263.08 | 0 |
| 1735839000 | 1281.1199 | 0.59 | 0.05 | 1283.93 | 1287.55 | 1269.8699 | 0 |
| 1735666200 | 1280.53 | 11.21 | 0.88 | 1266.06 | 1281.81 | 1266.02 | 0 |
| 1735579800 | 1269.32 | -5.06 | -0.40 | 1271.08 | 1276.84 | 1266.6 | 0 |
| 1735320600 | 1274.38 | 10.73 | 0.85 | 1266.16 | 1274.38 | 1263.97 | 0 |
| 1735061400 | 1263.65 | 2.52 | 0.20 | 1265.09 | 1270.32 | 1263.65 | 0 |
| 1734975000 | 1261.13 | -2.17 | -0.17 | 1260.5 | 1264.56 | 1256.1199 | 0 |
| 1734715800 | 1263.3 | -1.19 | -0.09 | 1254.8699 | 1264.68 | 1249.17 | 0 |
| 1734629400 | 1264.49 | -15.39 | -1.20 | 1261.3599 | 1269.54 | 1258.92 | 0 |
| 1734543000 | 1279.88 | 4.28 | 0.34 | 1279.55 | 1283.79 | 1276.45 | 0 |
| 1734456600 | 1275.6 | -2.98 | -0.23 | 1272.72 | 1279.75 | 1271.1199 | 0 |
| 1734370200 | 1278.58 | -9.85 | -0.76 | 1284.35 | 1287.21 | 1273.06 | 0 |
| 1734111000 | 1288.43 | -2.86 | -0.22 | 1290.1099 | 1295.75 | 1285.56 | 0 |
| 1734024600 | 1291.29 | -0.94 | -0.07 | 1296.39 | 1296.9 | 1291.29 | 0 |
| 1733938200 | 1292.23 | 2.34 | 0.18 | 1285.57 | 1294.99 | 1285.14 | 0 |
| 1733851800 | 1289.89 | -7.25 | -0.56 | 1292.8 | 1294.19 | 1288.63 | 0 |
| 1733765400 | 1297.14 | 6.76 | 0.52 | 1299.32 | 1301.16 | 1294.44 | 0 |
| 1733506200 | 1290.38 | 12.96 | 1.01 | 1278.79 | 1292.88 | 1278.56 | 0 |
| 1733419800 | 1277.42 | 14.89 | 1.18 | 1259.95 | 1278.93 | 1259.95 | 0 |
| 1733333400 | 1262.53 | 10.13 | 0.81 | 1252.32 | 1265.3699 | 1252.13 | 0 |
| 1733247000 | 1252.4 | 0.12 | 0.01 | 1252.85 | 1263.98 | 1249.94 | 0 |
| 1733160600 | 1252.28 | -10.71 | -0.85 | 1248.92 | 1263.17 | 1246.33 | 0 |
| 1732901400 | 1262.99 | 5.32 | 0.42 | 1252.96 | 1263.19 | 1252.72 | 0 |
| 1732815000 | 1257.67 | 9.82 | 0.79 | 1251.51 | 1260.74 | 1251.51 | 0 |
| 1732728600 | 1247.85 | -8.24 | -0.66 | 1248.95 | 1248.95 | 1238.3 | 0 |
| 1732642200 | 1256.09 | -11.26 | -0.89 | 1259.3599 | 1265.28 | 1254.98 | 0 |
| 1732555800 | 1267.35 | 2.09 | 0.17 | 1276.55 | 1277.78 | 1258.97 | 0 |
| 1732296600 | 1265.26 | 5.66 | 0.45 | 1264.54 | 1267.16 | 1248.71 | 0 |
| 1732210200 | 1259.6 | -0.77 | -0.06 | 1259.06 | 1261.13 | 1247.25 | 0 |
| 1732123800 | 1260.3699 | -7.49 | -0.59 | 1273.1099 | 1273.71 | 1259.22 | 0 |
| 1732037400 | 1267.8599 | -9.99 | -0.78 | 1280.08 | 1283.1 | 1253.6 | 0 |
| 1731951000 | 1277.85 | 1.69 | 0.13 | 1277.26 | 1281.18 | 1271.93 | 0 |
| 1731691800 | 1276.16 | -0.73 | -0.06 | 1269.16 | 1285.84 | 1268.55 | 0 |
| 1731605400 | 1276.89 | 11.53 | 0.91 | 1265.73 | 1278.35 | 1259.78 | 0 |
