Hot Features
프리미엄
PSI 20 Leverage (PSILV)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.956 | 1.85442091793 | 482.954 | 512.581 | 477.757 | 0 | 0 | IX |
| 4 | 12.751 | 2.6611208388 | 479.159 | 522.106 | 472.619 | 0 | 0 | IX |
| 12 | 62.565 | 14.5721971841 | 429.345 | 522.106 | 426.539 | 0 | 0 | IX |
| 26 | -3.815 | -0.769579908215 | 495.725 | 522.106 | 416.316 | 0 | 0 | IX |
| 52 | 60.893 | 14.1277490215 | 431.017 | 544.494 | 416.316 | 0 | 0 | IX |
| 156 | 95.089 | 23.9626935066 | 396.821 | 544.494 | 317.347 | 0 | 0 | IX |
| 260 | 315.878 | 179.443510271 | 176.032 | 544.494 | 159.729 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 501.212 | -6.21 | -1.22 | 510.641 | 512.581 | 493.952 | 0 |
| 1742405400 | 507.423 | -3.42 | -0.67 | 508.332 | 510.091 | 502.816 | 0 |
| 1742319000 | 510.842 | 10.71 | 2.14 | 503.49 | 511.633 | 501.488 | 0 |
| 1742232600 | 500.135 | 11.6 | 2.37 | 491.059 | 500.135 | 490.975 | 0 |
| 1741973400 | 488.533 | 7 | 1.45 | 482.954 | 489.799 | 477.757 | 0 |
| 1741887000 | 481.537 | -5.96 | -1.22 | 481.819 | 488.545 | 477.108 | 0 |
| 1741800600 | 487.496 | 3.43 | 0.71 | 484.164 | 488.769 | 479.587 | 0 |
| 1741714200 | 484.066 | -0.17 | -0.04 | 486.712 | 490.55 | 480.563 | 0 |
| 1741627800 | 484.238 | -11.91 | -2.40 | 496.981 | 496.981 | 484.072 | 0 |
| 1741368600 | 496.144 | 18.57 | 3.89 | 482.159 | 497.196 | 479.087 | 0 |
| 1741282200 | 477.575 | -6.2 | -1.28 | 485.189 | 486.024 | 472.619 | 0 |
| 1741195800 | 483.774 | 4.68 | 0.98 | 482.35 | 493.816 | 481.383 | 0 |
| 1741109400 | 479.093 | -16.27 | -3.28 | 493.922 | 494.302 | 477.701 | 0 |
| 1741023000 | 495.365 | 1.6 | 0.32 | 492.638 | 500.393 | 484.147 | 0 |
| 1740763800 | 493.768 | -6.39 | -1.28 | 497.022 | 498.87 | 487.514 | 0 |
| 1740677400 | 500.161 | -21.66 | -4.15 | 512.054 | 512.679 | 496.862 | 0 |
| 1740591000 | 521.825 | 10.21 | 2.00 | 515.381 | 522.106 | 509.066 | 0 |
| 1740504600 | 511.612 | 14.53 | 2.92 | 507.727 | 516.678 | 506.941 | 0 |
| 1740418200 | 497.086 | 15.44 | 3.21 | 482.47 | 501.648 | 482.376 | 0 |
| 1740159000 | 481.642 | 3.58 | 0.75 | 479.159 | 481.947 | 478.68 | 0 |
| 1740072600 | 478.061 | 1.48 | 0.31 | 480.411 | 480.862 | 475.79 | 0 |
| 1739986200 | 476.583 | -1.9 | -0.40 | 481.931 | 485.255 | 475.536 | 0 |
| 1739899800 | 478.479 | 9.08 | 1.94 | 468.731 | 479.123 | 467.249 | 0 |
| 1739813400 | 469.394 | -4.5 | -0.95 | 479.05 | 479.677 | 468.902 | 0 |
| 1739554200 | 473.893 | 9.58 | 2.06 | 466.09 | 479.44 | 466.09 | 0 |
| 1739467800 | 464.315 | 3.12 | 0.68 | 459.894 | 465.991 | 457.076 | 0 |
| 1739381400 | 461.198 | 0 | 0.00 | 461.198 | 461.198 | 461.198 | 0 |
| 1739295000 | 461.198 | -0.14 | -0.03 | 460.192 | 465.383 | 458.412 | 0 |
| 1739208600 | 461.338 | 7.4 | 1.63 | 456.604 | 461.455 | 455.675 | 0 |
| 1738949400 | 453.942 | -3.5 | -0.76 | 456.646 | 460.471 | 452.81 | 0 |
| 1738863000 | 457.44 | 0.38 | 0.08 | 458.275 | 465.011 | 456.854 | 0 |
| 1738776600 | 457.062 | 1.99 | 0.44 | 458.232 | 459.379 | 454.229 | 0 |
| 1738690200 | 455.069 | 6.94 | 1.55 | 450.696 | 456.1 | 448.135 | 0 |
| 1738603800 | 448.124 | -8.21 | -1.80 | 443.186 | 452.34 | 443.186 | 0 |
| 1738344600 | 456.33 | -1.53 | -0.33 | 457.477 | 460.578 | 455.128 | 0 |
| 1738258200 | 457.863 | 0.57 | 0.13 | 458.858 | 460.934 | 454.574 | 0 |
| 1738171800 | 457.289 | 5.56 | 1.23 | 453.979 | 459.971 | 448.829 | 0 |
| 1738085400 | 451.731 | 3.27 | 0.73 | 447.214 | 457.526 | 447.214 | 0 |
| 1737999000 | 448.458 | -5.33 | -1.17 | 449.537 | 457.412 | 448.187 | 0 |
| 1737739800 | 453.783 | -2.34 | -0.51 | 460.447 | 462.019 | 451.946 | 0 |
| 1737653400 | 456.127 | 2.01 | 0.44 | 452.02 | 457.653 | 451.738 | 0 |
| 1737567000 | 454.118 | -8.96 | -1.94 | 464.615 | 466.464 | 452.966 | 0 |
| 1737480600 | 463.08 | -2.18 | -0.47 | 462.011 | 463.21 | 457.287 | 0 |
| 1737394200 | 465.26 | 2.72 | 0.59 | 462.851 | 467.008 | 459.485 | 0 |
| 1737135000 | 462.543 | 9.65 | 2.13 | 457.087 | 466.034 | 456.276 | 0 |
| 1737048600 | 452.892 | 4.85 | 1.08 | 451.368 | 452.892 | 448.07 | 0 |
| 1736962200 | 448.039 | 11.22 | 2.57 | 443.381 | 448.852 | 439.078 | 0 |
| 1736875800 | 436.819 | 6.24 | 1.45 | 431.733 | 436.819 | 430.31 | 0 |
| 1736789400 | 430.578 | 4.04 | 0.95 | 426.895 | 433.517 | 426.83 | 0 |
| 1736530200 | 426.539 | -13.52 | -3.07 | 434.673 | 437.682 | 426.539 | 0 |
| 1736443800 | 440.056 | 3.59 | 0.82 | 434.036 | 440.635 | 430.36 | 0 |
| 1736357400 | 436.464 | -4.12 | -0.93 | 440.715 | 443.428 | 430.222 | 0 |
| 1736271000 | 440.583 | -4.76 | -1.07 | 444.185 | 445.802 | 438.415 | 0 |
| 1736184600 | 445.346 | -1.43 | -0.32 | 448.397 | 449.845 | 439.046 | 0 |
| 1735925400 | 446.78 | 4.43 | 1.00 | 442.501 | 448.987 | 442.501 | 0 |
| 1735839000 | 442.348 | 4.73 | 1.08 | 440.726 | 442.774 | 429.86 | 0 |
| 1735666200 | 437.62 | 1.32 | 0.30 | 431.831 | 437.62 | 427.963 | 0 |
| 1735579800 | 436.304 | -0.96 | -0.22 | 435.038 | 440.136 | 434.551 | 0 |
| 1735320600 | 437.262 | 6.39 | 1.48 | 429.345 | 437.987 | 426.86 | 0 |
| 1735061400 | 430.87 | 2.67 | 0.62 | 429.297 | 433.698 | 428.693 | 0 |
| 1734975000 | 428.205 | 3.82 | 0.90 | 424.707 | 431.03 | 423.826 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
