Hot Features
프리미엄
EN Glob Sustain and Cl Screened GR (GSCSG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.19 | 0.302201868959 | 6350.06 | 6412.7 | 6330.8 | 0 | 0 | IX |
| 4 | 312.86 | 5.16578357735 | 6056.39 | 6412.7 | 6056.39 | 0 | 0 | IX |
| 12 | 509.3 | 8.69120043686 | 5859.95 | 6412.7 | 5820.9 | 0 | 0 | IX |
| 26 | 986.77 | 18.332998915 | 5382.48 | 6412.7 | 5361.67 | 0 | 0 | IX |
| 52 | 1223.33 | 23.7728141907 | 5145.92 | 6412.7 | 5134.25 | 0 | 0 | IX |
| 156 | 2554.42 | 66.960257731 | 3814.83 | 6412.7 | 3756.33 | 0 | 0 | IX |
| 260 | 2554.42 | 66.960257731 | 3814.83 | 6412.7 | 3756.33 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 6373.43 | -24.62 | -0.38 | 6409.31 | 6412.7 | 6371.2299 | 0 |
| 1739467800 | 6398.05 | 33.97 | 0.53 | 6378.87 | 6408.17 | 6378.87 | 0 |
| 1739381400 | 6364.08 | -16.04 | -0.25 | 6389.21 | 6397.12 | 6359 | 0 |
| 1739295000 | 6380.12 | 18.94 | 0.30 | 6371.08 | 6383.4399 | 6362.65 | 0 |
| 1739208600 | 6361.18 | 13.56 | 0.21 | 6330.8 | 6369.04 | 6330.8 | 0 |
| 1738949400 | 6347.62 | 0.47 | 0.01 | 6350.06 | 6361.29 | 6334.78 | 0 |
| 1738863000 | 6347.15 | 67.36 | 1.07 | 6286.57 | 6352.51 | 6286.57 | 0 |
| 1738776600 | 6279.79 | 25.12 | 0.40 | 6264.76 | 6280.42 | 6238.46 | 0 |
| 1738690200 | 6254.67 | -20.83 | -0.33 | 6269.29 | 6278.63 | 6247.57 | 0 |
| 1738603800 | 6275.5 | -23.85 | -0.38 | 6275.29 | 6281.49 | 6227.77 | 0 |
| 1738344600 | 6299.35 | 21.89 | 0.35 | 6281.84 | 6319.96 | 6281.84 | 0 |
| 1738258200 | 6277.46 | 41.73 | 0.67 | 6227.3 | 6284.79 | 6227.3 | 0 |
| 1738171800 | 6235.7299 | 29.68 | 0.48 | 6206.18 | 6247.85 | 6204.04 | 0 |
| 1738085400 | 6206.05 | 51.77 | 0.84 | 6156.91 | 6217.63 | 6154.46 | 0 |
| 1737999000 | 6154.28 | -28.46 | -0.46 | 6173.34 | 6173.34 | 6110.52 | 0 |
| 1737739800 | 6182.74 | 77.04 | 1.26 | 6218.56 | 6233.68 | 6173.25 | 0 |
| 1737653400 | 6105.7 | 0 | 0.00 | 6105.7 | 6105.7 | 6105.7 | 0 |
| 1737567000 | 6105.7 | 0 | 0.00 | 6105.7 | 6105.7 | 6105.7 | 0 |
| 1737480600 | 6105.7 | 25.21 | 0.41 | 6071.46 | 6114.21 | 6067.7299 | 0 |
| 1737394200 | 6080.49 | -25.16 | -0.41 | 6093.13 | 6110.76 | 6068.6899 | 0 |
| 1737135000 | 6105.65 | 45.9 | 0.76 | 6056.39 | 6106.75 | 6056.39 | 0 |
| 1737048600 | 6059.75 | 30.32 | 0.50 | 6027.08 | 6072.3 | 6027.08 | 0 |
| 1736962200 | 6029.43 | 90.54 | 1.52 | 5954.71 | 6034.9 | 5954 | 0 |
| 1736875800 | 5938.89 | -10.98 | -0.18 | 5971.49 | 5995.46 | 5931.92 | 0 |
| 1736789400 | 5949.87 | 1 | 0.02 | 5948.2299 | 5963.08 | 5928.87 | 0 |
| 1736530200 | 5948.87 | -55.06 | -0.92 | 6002.18 | 6014.27 | 5942.93 | 0 |
| 1736443800 | 6003.93 | 33.66 | 0.56 | 5990.62 | 6004.06 | 5976.7 | 0 |
| 1736357400 | 5970.27 | -10.08 | -0.17 | 5969.52 | 5987.7299 | 5951.12 | 0 |
| 1736271000 | 5980.35 | -0.06 | -0.00 | 5957.82 | 6002.3 | 5948.3 | 0 |
| 1736184600 | 5980.41 | 41.55 | 0.70 | 5950.58 | 5983.29 | 5935.2299 | 0 |
| 1735925400 | 5938.86 | -9.42 | -0.16 | 5943.15 | 5947.3 | 5922.87 | 0 |
| 1735839000 | 5948.28 | 41.36 | 0.70 | 5911.09 | 5970.39 | 5880.56 | 0 |
| 1735666200 | 5906.92 | 4.08 | 0.07 | 5897.17 | 5920.5 | 5893.71 | 0 |
| 1735579800 | 5902.84 | -12.46 | -0.21 | 5929.76 | 5932.83 | 5867.09 | 0 |
| 1735320600 | 5915.3 | -15.7 | -0.26 | 5936.1899 | 5959.09 | 5906.87 | 0 |
| 1735061400 | 5931 | 52.18 | 0.89 | 5901.6 | 5932.71 | 5900.26 | 0 |
| 1734975000 | 5878.82 | -25.31 | -0.43 | 5884.6899 | 5889.87 | 5865.53 | 0 |
| 1734715800 | 5904.13 | 24.23 | 0.41 | 5866.34 | 5904.13 | 5820.9 | 0 |
| 1734629400 | 5879.9 | -82.57 | -1.38 | 5871.12 | 5902.17 | 5831.13 | 0 |
| 1734543000 | 5962.47 | 21.92 | 0.37 | 5942.67 | 5968.01 | 5937.18 | 0 |
| 1734456600 | 5940.55 | -20.32 | -0.34 | 5960.26 | 5962.59 | 5936.2299 | 0 |
| 1734370200 | 5960.87 | 5.77 | 0.10 | 5963.31 | 5979.33 | 5952.37 | 0 |
| 1734111000 | 5955.1 | -7.62 | -0.13 | 5960.4 | 5981.97 | 5952.11 | 0 |
| 1734024600 | 5962.72 | -66.52 | -1.10 | 6023.01 | 6028.84 | 5957.36 | 0 |
| 1733938200 | 6029.24 | 14.8 | 0.25 | 6006.01 | 6030.72 | 6000.51 | 0 |
| 1733851800 | 6014.4399 | 0 | 0.00 | 6014.4399 | 6014.4399 | 6014.4399 | 0 |
| 1733765400 | 6014.4399 | -31.34 | -0.52 | 6040.86 | 6054.04 | 6007.6899 | 0 |
| 1733506200 | 6045.78 | 14.46 | 0.24 | 6020.31 | 6051.86 | 6017.54 | 0 |
| 1733419800 | 6031.32 | 21.13 | 0.35 | 6019.56 | 6042.4399 | 6014.71 | 0 |
| 1733333400 | 6010.1899 | 27.76 | 0.46 | 5985.1899 | 6029.71 | 5985.1899 | 0 |
| 1733247000 | 5982.43 | 9.01 | 0.15 | 5984.9 | 6007.95 | 5967.5 | 0 |
| 1733160600 | 5973.42 | 33.17 | 0.56 | 5926.02 | 5979.27 | 5910.97 | 0 |
| 1732901400 | 5940.25 | 42.46 | 0.72 | 5897.79 | 5942.95 | 5890.1899 | 0 |
| 1732815000 | 5897.79 | -25.2 | -0.43 | 5878.67 | 5906.91 | 5878.67 | 0 |
| 1732728600 | 5922.99 | 0 | 0.00 | 5922.99 | 5922.99 | 5922.99 | 0 |
| 1732642200 | 5922.99 | -2.47 | -0.04 | 5930.87 | 5930.87 | 5902.13 | 0 |
| 1732555800 | 5925.46 | -2.3 | -0.04 | 5929.68 | 5944.96 | 5898.53 | 0 |
| 1732296600 | 5927.76 | 56.85 | 0.97 | 5859.95 | 5936.57 | 5842.43 | 0 |
| 1732210200 | 5870.91 | 70.09 | 1.21 | 5819.84 | 5872.12 | 5802.08 | 0 |
| 1732123800 | 5800.82 | 2.5 | 0.04 | 5804.28 | 5820.89 | 5782.04 | 0 |
| 1732037400 | 5798.32 | -13.51 | -0.23 | 5814.13 | 5818.22 | 5756.97 | 0 |
| 1731951000 | 5811.83 | -0.38 | -0.01 | 5818.38 | 5826.92 | 5792.42 | 0 |
