Hot Features
프리미엄
PSI 20 X3 Leverage Net Return (PS3LN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -65.588 | -0.877866202098 | 7471.298 | 7509.382 | 7150.005 | 0 | 0 | IX |
| 4 | 432.167 | 6.19723718632 | 6973.543 | 7634.242 | 6670.593 | 0 | 0 | IX |
| 12 | 480.472 | 6.93798538043 | 6925.238 | 7634.242 | 6405.587 | 0 | 0 | IX |
| 26 | -853.141 | -10.3300204835 | 8258.851 | 8868.628 | 6405.587 | 0 | 0 | IX |
| 52 | 725.47 | 10.8599391639 | 6680.24 | 9369.961 | 5945.702 | 0 | 0 | IX |
| 156 | 2525.764 | 51.7580317487 | 4879.946 | 9369.961 | 3837.893 | 0 | 0 | IX |
| 260 | 2763.017 | 59.5132394065 | 4642.693 | 9369.961 | 1213.095 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 7392.124 | 133.64 | 1.84 | 7312.345 | 7456.23 | 7188.802 | 0 |
| 1738085400 | 7258.488 | 78.29 | 1.09 | 7150.005 | 7397.651 | 7150.005 | 0 |
| 1737999000 | 7180.201 | -129.64 | -1.77 | 7206.261 | 7396.561 | 7173.65 | 0 |
| 1737739800 | 7309.843 | -57.12 | -0.78 | 7471.298 | 7509.382 | 7265.338 | 0 |
| 1737653400 | 7366.959 | 48.23 | 0.66 | 7267.679 | 7403.847 | 7260.859 | 0 |
| 1737567000 | 7318.728 | -219.16 | -2.91 | 7575.017 | 7620.165 | 7290.605 | 0 |
| 1737480600 | 7537.885 | -53.69 | -0.71 | 7511.723 | 7541.057 | 7396.926 | 0 |
| 1737394200 | 7591.578 | 65.31 | 0.87 | 7532.776 | 7634.242 | 7450.617 | 0 |
| 1737135000 | 7526.271 | 232.8 | 3.19 | 7394.47 | 7610.614 | 7374.886 | 0 |
| 1737048600 | 7293.466 | 116.3 | 1.62 | 7256.848 | 7293.466 | 7177.596 | 0 |
| 1736962200 | 7177.168 | 265.96 | 3.85 | 7066.637 | 7196.467 | 6964.508 | 0 |
| 1736875800 | 6911.211 | 146.77 | 2.17 | 6791.347 | 6911.211 | 6757.829 | 0 |
| 1736789400 | 6764.441 | 93.85 | 1.41 | 6678.052 | 6833.381 | 6677.1989 | 0 |
| 1736530200 | 6670.593 | -283.72 | -4.08 | 6863.401 | 6934.736 | 6670.593 | 0 |
| 1736443800 | 6954.309 | 84.5 | 1.23 | 6812.173 | 6967.638 | 6726.529 | 0 |
| 1736357400 | 6869.809 | -98.03 | -1.41 | 6970.649 | 7035.02 | 6721.737 | 0 |
| 1736271000 | 6967.842 | -113.93 | -1.61 | 7053.747 | 7092.317 | 6916.114 | 0 |
| 1736184600 | 7081.775 | -35.2 | -0.49 | 7154.676 | 7189.263 | 6927.87 | 0 |
| 1735925400 | 7116.978 | 105.06 | 1.50 | 7015.231 | 7169.469 | 7015.231 | 0 |
| 1735839000 | 7011.916 | 111.22 | 1.61 | 6973.543 | 7021.98 | 6717.719 | 0 |
| 1735666200 | 6900.695 | 30.77 | 0.45 | 6763.969 | 6927.944 | 6672.621 | 0 |
| 1735579800 | 6869.928 | -23.56 | -0.34 | 6839.983 | 6960.533 | 6828.48 | 0 |
| 1735320600 | 6893.491 | 149.17 | 2.21 | 6707.606 | 6910.527 | 6649.269 | 0 |
| 1735061400 | 6744.325 | 62.09 | 0.93 | 6707.513 | 6810.526 | 6693.358 | 0 |
| 1734975000 | 6682.235 | 88.11 | 1.34 | 6600.706 | 6748.087 | 6580.185 | 0 |
| 1734715800 | 6594.125 | -46.65 | -0.70 | 6521.202 | 6618.405 | 6405.587 | 0 |
| 1734629400 | 6640.772 | -12.14 | -0.18 | 6519.695 | 6750.55 | 6519.695 | 0 |
| 1734543000 | 6652.912 | -29.29 | -0.44 | 6702.087 | 6813.648 | 6641.838 | 0 |
| 1734456600 | 6682.198 | -166.03 | -2.42 | 6742.41 | 6742.41 | 6565.82 | 0 |
| 1734370200 | 6848.223 | 24.68 | 0.36 | 6817.225 | 6920.885 | 6756.879 | 0 |
| 1734111000 | 6823.543 | -22.87 | -0.33 | 6848.645 | 6934.963 | 6766.429 | 0 |
| 1734024600 | 6846.416 | 27.75 | 0.41 | 6830.569 | 6924.755 | 6793.084 | 0 |
| 1733938200 | 6818.665 | 27.76 | 0.41 | 6813.08 | 6922.579 | 6736.434 | 0 |
| 1733851800 | 6790.91 | -39.91 | -0.58 | 6762.466 | 6833.495 | 6680.956 | 0 |
| 1733765400 | 6830.815 | 55.81 | 0.82 | 6899.519 | 6915.201 | 6787.528 | 0 |
| 1733506200 | 6775.007 | -250.91 | -3.57 | 7069.384 | 7157.452 | 6741.141 | 0 |
| 1733419800 | 7025.918 | 117.38 | 1.70 | 7022.227 | 7081.34 | 6946.521 | 0 |
| 1733333400 | 6908.539 | -100.19 | -1.43 | 7041.359 | 7082.334 | 6890.579 | 0 |
| 1733247000 | 7008.731 | 138.06 | 2.01 | 6929.74 | 7012.575 | 6818.136 | 0 |
| 1733160600 | 6870.675 | -187.29 | -2.65 | 7055.776 | 7205.689 | 6869.989 | 0 |
| 1732901400 | 7057.962 | -42.92 | -0.60 | 7089.45 | 7100.486 | 6932.897 | 0 |
| 1732815000 | 7100.88 | 41.14 | 0.58 | 7082.8 | 7184.249 | 7029.704 | 0 |
| 1732728600 | 7059.738 | 7.24 | 0.10 | 6962.651 | 7062.454 | 6864.04 | 0 |
| 1732642200 | 7052.496 | -79.4 | -1.11 | 7084.141 | 7144.222 | 6984.786 | 0 |
| 1732555800 | 7131.899 | 94.36 | 1.34 | 7055.839 | 7192.993 | 7034.28 | 0 |
| 1732296600 | 7037.542 | 156.19 | 2.27 | 6942.843 | 7052.23 | 6892.364 | 0 |
| 1732210200 | 6881.349 | 22.88 | 0.33 | 6857.886 | 6897.78 | 6730.358 | 0 |
| 1732123800 | 6858.469 | -22.81 | -0.33 | 6987.24 | 7055.475 | 6829.594 | 0 |
| 1732037400 | 6881.283 | -179.13 | -2.54 | 7068.152 | 7114.396 | 6745.223 | 0 |
| 1731951000 | 7060.413 | -52.87 | -0.74 | 7113.555 | 7223.061 | 7029.805 | 0 |
| 1731691800 | 7113.279 | 172.82 | 2.49 | 7021.786 | 7194.391 | 6981.688 | 0 |
| 1731605400 | 6940.463 | 129.69 | 1.90 | 6782.561 | 7006.952 | 6751.614 | 0 |
| 1731519000 | 6810.775 | 0 | 0.00 | 6810.775 | 6810.775 | 6810.775 | 0 |
| 1731432600 | 6810.775 | -292.28 | -4.11 | 7016.209 | 7080.552 | 6810.775 | 0 |
| 1731346200 | 7103.055 | 103.6 | 1.48 | 7108.926 | 7150.766 | 7052.213 | 0 |
| 1731087000 | 6999.457 | 125.23 | 1.82 | 7021.631 | 7132.846 | 6996.112 | 0 |
| 1731000600 | 6874.228 | 45.88 | 0.67 | 6925.238 | 6985.363 | 6808.361 | 0 |
| 1730914200 | 6828.348 | -745.36 | -9.84 | 7387.108 | 7421.675 | 6663.642 | 0 |
| 1730827800 | 7573.706 | -129.03 | -1.68 | 7658.655 | 7739.258 | 7542.572 | 0 |
| 1730741400 | 7702.736 | -39.6 | -0.51 | 7832.504 | 7895.777 | 7667.145 | 0 |
| 1730482200 | 7742.339 | 213.39 | 2.83 | 7644.124 | 7799.059 | 7562.976 | 0 |
| 1730395800 | 7528.945 | 466.61 | 6.61 | 7393.675 | 7589.186 | 7393.675 | 0 |
| 1730309400 | 7062.34 | -159.67 | -2.21 | 7106.331 | 7188.422 | 7027.137 | 0 |
