Hot Features
프리미엄
PSI 20 Net Return Index (PSINR)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 113.19 | 0.717374026991 | 15778.38 | 16025.6 | 15704.27 | 0 | 0 | IX |
| 4 | 404.5 | 2.61185621296 | 15487.07 | 16405.88 | 15487.07 | 0 | 0 | IX |
| 12 | 1240.64 | 8.46799486449 | 14650.93 | 16405.88 | 14565.4 | 0 | 0 | IX |
| 26 | -94.92 | -0.593751348795 | 15986.49 | 16405.88 | 14565.4 | 0 | 0 | IX |
| 52 | 1937.19 | 13.8823079205 | 13954.38 | 16405.88 | 13736.34 | 0 | 0 | IX |
| 156 | 3872.28 | 32.2172108336 | 12019.29 | 16405.88 | 11254.33 | 0 | 0 | IX |
| 260 | 8551.97 | 116.518202627 | 7339.6 | 16405.88 | 7067.16 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 15891.57 | 115.21 | 0.73 | 15800.17 | 15912.3 | 15715.04 | 0 |
| 1741887000 | 15776.36 | -96.37 | -0.61 | 15780.95 | 15890.46 | 15704.27 | 0 |
| 1741800600 | 15872.73 | 56.69 | 0.36 | 15818.28 | 15893.53 | 15743.52 | 0 |
| 1741714200 | 15816.04 | -2.15 | -0.01 | 15859.25 | 15921.95 | 15758.83 | 0 |
| 1741627800 | 15818.19 | -190.1 | -1.19 | 16023.78 | 16023.78 | 15815.52 | 0 |
| 1741368600 | 16008.29 | 305.91 | 1.95 | 15778.38 | 16025.6 | 15727.88 | 0 |
| 1741282200 | 15702.38 | -100.6 | -0.64 | 15826.74 | 15840.37 | 15621.43 | 0 |
| 1741195800 | 15802.98 | 77.48 | 0.49 | 15779.61 | 15967.78 | 15763.74 | 0 |
| 1741109400 | 15725.5 | -261.93 | -1.64 | 15964.79 | 15970.94 | 15703.04 | 0 |
| 1741023000 | 15987.43 | 27.78 | 0.17 | 15943.37 | 16068.68 | 15806.14 | 0 |
| 1740763800 | 15959.65 | -101.99 | -0.63 | 16011.9 | 16041.57 | 15859.24 | 0 |
| 1740677400 | 16061.64 | -339.78 | -2.07 | 16248.54 | 16258.37 | 16009.79 | 0 |
| 1740591000 | 16401.419 | 162.75 | 1.00 | 16299.16 | 16405.88 | 16198.93 | 0 |
| 1740504600 | 16238.67 | 234.51 | 1.47 | 16176.13 | 16320.23 | 16163.48 | 0 |
| 1740418200 | 16004.16 | 254.45 | 1.62 | 15765.2 | 16078.75 | 15763.66 | 0 |
| 1740159000 | 15749.71 | 59.41 | 0.38 | 15708.96 | 15754.71 | 15701.11 | 0 |
| 1740072600 | 15690.3 | 24.93 | 0.16 | 15728.92 | 15736.34 | 15652.98 | 0 |
| 1739986200 | 15665.37 | -30.45 | -0.19 | 15753.09 | 15807.61 | 15648.2 | 0 |
| 1739899800 | 15695.82 | 151.07 | 0.97 | 15534.41 | 15706.48 | 15509.86 | 0 |
| 1739813400 | 15544.75 | -72.2 | -0.46 | 15703.85 | 15714.19 | 15536.64 | 0 |
| 1739554200 | 15616.95 | 160.06 | 1.04 | 15487.07 | 15709.27 | 15487.07 | 0 |
| 1739467800 | 15456.89 | 54.05 | 0.35 | 15382.66 | 15485.02 | 15335.35 | 0 |
| 1739381400 | 15402.84 | 0 | 0.00 | 15402.84 | 15402.84 | 15402.84 | 0 |
| 1739295000 | 15402.84 | -1.7 | -0.01 | 15386.04 | 15472.71 | 15356.32 | 0 |
| 1739208600 | 15404.54 | 126.36 | 0.83 | 15324.88 | 15406.51 | 15309.24 | 0 |
| 1738949400 | 15278.18 | -58.01 | -0.38 | 15323.52 | 15387.64 | 15259.21 | 0 |
| 1738863000 | 15336.19 | 7.02 | 0.05 | 15350.2 | 15463.15 | 15326.37 | 0 |
| 1738776600 | 15329.17 | 34.18 | 0.22 | 15348.84 | 15368.11 | 15281.57 | 0 |
| 1738690200 | 15294.99 | 118.28 | 0.78 | 15220.95 | 15312.45 | 15177.57 | 0 |
| 1738603800 | 15176.71 | -135.63 | -0.89 | 15093.86 | 15247.45 | 15093.86 | 0 |
| 1738344600 | 15312.34 | -24.99 | -0.16 | 15331.54 | 15383.49 | 15292.21 | 0 |
| 1738258200 | 15337.33 | 10.3 | 0.07 | 15354 | 15388.8 | 15282.21 | 0 |
| 1738171800 | 15327.03 | 94.4 | 0.62 | 15271.22 | 15372.23 | 15184.37 | 0 |
| 1738085400 | 15232.63 | 56.06 | 0.37 | 15156.2 | 15330.68 | 15156.2 | 0 |
| 1737999000 | 15176.57 | -87.51 | -0.57 | 15194.71 | 15327.17 | 15172.01 | 0 |
| 1737739800 | 15264.08 | -38.63 | -0.25 | 15375.87 | 15402.24 | 15233.26 | 0 |
| 1737653400 | 15302.71 | 34.45 | 0.23 | 15233.67 | 15328.36 | 15228.93 | 0 |
| 1737567000 | 15268.26 | -148.49 | -0.96 | 15442.98 | 15473.76 | 15249.09 | 0 |
| 1737480600 | 15416.75 | -35.51 | -0.23 | 15399 | 15418.9 | 15320.55 | 0 |
| 1737394200 | 15452.26 | 47.31 | 0.31 | 15412.14 | 15481.37 | 15356.09 | 0 |
| 1737135000 | 15404.95 | 163.08 | 1.07 | 15313.13 | 15463.7 | 15299.49 | 0 |
| 1737048600 | 15241.87 | 82.79 | 0.55 | 15216.09 | 15241.87 | 15160.29 | 0 |
| 1736962200 | 15159.08 | 192.87 | 1.29 | 15079.3 | 15173.01 | 15005.58 | 0 |
| 1736875800 | 14966.21 | 108.34 | 0.73 | 14878.46 | 14966.21 | 14853.92 | 0 |
| 1736789400 | 14857.87 | 71.98 | 0.49 | 14794.04 | 14908.81 | 14792.91 | 0 |
| 1736530200 | 14785.89 | -202.94 | -1.35 | 14924.41 | 14975.66 | 14785.89 | 0 |
| 1736443800 | 14988.83 | 62.09 | 0.42 | 14885.88 | 14998.73 | 14823.02 | 0 |
| 1736357400 | 14926.74 | -69.43 | -0.46 | 14999.08 | 15045.26 | 14820.51 | 0 |
| 1736271000 | 14996.17 | -79.95 | -0.53 | 15057.13 | 15084.5 | 14959.46 | 0 |
| 1736184600 | 15076.12 | -22.2 | -0.15 | 15127.67 | 15152.13 | 14969.66 | 0 |
| 1735925400 | 15098.32 | 75.93 | 0.51 | 15025.65 | 15135.8 | 15025.65 | 0 |
| 1735839000 | 15022.39 | 82.04 | 0.55 | 14994.7 | 15029.66 | 14809.23 | 0 |
| 1735666200 | 14940.35 | 23.16 | 0.16 | 14841.39 | 14940.35 | 14775.27 | 0 |
| 1735579800 | 14917.19 | -14.35 | -0.10 | 14895.57 | 14982.61 | 14887.27 | 0 |
| 1735320600 | 14931.54 | 111.9 | 0.76 | 14795.39 | 14944.02 | 14752.66 | 0 |
| 1735061400 | 14819.64 | 46.63 | 0.32 | 14792.52 | 14868.43 | 14782.08 | 0 |
| 1734975000 | 14773.01 | 68.13 | 0.46 | 14712.4 | 14821.96 | 14697.15 | 0 |
| 1734715800 | 14704.88 | -33.63 | -0.23 | 14650.93 | 14723.44 | 14565.4 | 0 |
| 1734629400 | 14738.51 | -8.03 | -0.05 | 14649.06 | 14819.62 | 14649.06 | 0 |
| 1734543000 | 14746.54 | -20.62 | -0.14 | 14782.76 | 14864.94 | 14738.38 | 0 |
| 1734456600 | 14767.16 | -119.35 | -0.80 | 14810.79 | 14810.79 | 14682.84 | 0 |
| 1734370200 | 14886.51 | 20.79 | 0.14 | 14864 | 14939.27 | 14819.68 | 0 |
