Hot Features
프리미엄
PSI Consumer Discretionary GR (PTCG)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 149.34 | 1.88338737321 | 7929.33 | 8095.47 | 7909.89 | 0 | 0 | IX |
| 4 | 128.54 | 1.6168289072 | 7950.13 | 8130.32 | 7785.61 | 0 | 0 | IX |
| 12 | 260.69 | 3.33449305319 | 7817.98 | 8138.19 | 7611.95 | 0 | 0 | IX |
| 26 | 269.86 | 3.45584026247 | 7808.81 | 8138.19 | 7611.95 | 0 | 0 | IX |
| 52 | 772.04 | 10.5662939002 | 7306.63 | 8138.19 | 7081.33 | 0 | 0 | IX |
| 156 | 2448.15 | 43.479998295 | 5630.52 | 8138.19 | 5437.1 | 0 | 0 | IX |
| 260 | 2733.25 | 51.1325583397 | 5345.42 | 8138.19 | 3900.58 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 8078.67 | 70.06 | 0.87 | 8008.61 | 8095.47 | 8008.61 | 0 |
| 1740677400 | 8008.61 | -20.6 | -0.26 | 8025.78 | 8042.4 | 7982.22 | 0 |
| 1740591000 | 8029.21 | 26.75 | 0.33 | 8021.06 | 8037.79 | 8004.79 | 0 |
| 1740504600 | 8002.46 | -39.16 | -0.49 | 8036.6 | 8036.6 | 7983.86 | 0 |
| 1740418200 | 8041.62 | 105.37 | 1.33 | 7958.58 | 8047.82 | 7932.79 | 0 |
| 1740159000 | 7936.25 | 6.92 | 0.09 | 7929.33 | 7978.4 | 7909.89 | 0 |
| 1740072600 | 7929.33 | -110.97 | -1.38 | 8027.78 | 8068.68 | 7906.96 | 0 |
| 1739986200 | 8040.3 | -9.47 | -0.12 | 8049.77 | 8130.32 | 8003.11 | 0 |
| 1739899800 | 8049.77 | 76.63 | 0.96 | 7972.52 | 8049.77 | 7902.26 | 0 |
| 1739813400 | 7973.14 | 148.09 | 1.89 | 7824.49 | 7979.34 | 7824.49 | 0 |
| 1739554200 | 7825.05 | 20.48 | 0.26 | 7830.33 | 7848.93 | 7785.61 | 0 |
| 1739467800 | 7804.57 | -24.05 | -0.31 | 7816.23 | 7848.85 | 7798.38 | 0 |
| 1739381400 | 7828.62 | -6.85 | -0.09 | 7835.47 | 7856.05 | 7816.85 | 0 |
| 1739295000 | 7835.47 | 32.94 | 0.42 | 7802.53 | 7860.27 | 7802.53 | 0 |
| 1739208600 | 7802.53 | -84.92 | -1.08 | 7888.08 | 7899.16 | 7790.06 | 0 |
| 1738949400 | 7887.45 | -31.88 | -0.40 | 7894.29 | 7937.92 | 7882.89 | 0 |
| 1738863000 | 7919.33 | 50.48 | 0.64 | 7843.81 | 7945.41 | 7843.81 | 0 |
| 1738776600 | 7868.85 | -102.52 | -1.29 | 7964.51 | 7983.71 | 7834.09 | 0 |
| 1738690200 | 7971.37 | -35.42 | -0.44 | 7969.24 | 7986.67 | 7952.71 | 0 |
| 1738603800 | 8006.79 | -52.38 | -0.65 | 8052.3 | 8052.3 | 7982.43 | 0 |
| 1738344600 | 8059.17 | 109.04 | 1.37 | 7950.13 | 8059.17 | 7950.13 | 0 |
| 1738258200 | 7950.13 | 16.72 | 0.21 | 7921.39 | 8002.87 | 7921.39 | 0 |
| 1738171800 | 7933.41 | 46.36 | 0.59 | 7893.25 | 7935.84 | 7893.25 | 0 |
| 1738085400 | 7887.05 | -20.15 | -0.25 | 7907.2 | 7945.32 | 7863.79 | 0 |
| 1737999000 | 7907.2 | -69.44 | -0.87 | 7976.64 | 8056.72 | 7907.2 | 0 |
| 1737739800 | 7976.64 | -98.09 | -1.21 | 8049.94 | 8049.94 | 7924.8 | 0 |
| 1737653400 | 8074.73 | 44.36 | 0.55 | 8024.18 | 8119.58 | 8024.01 | 0 |
| 1737567000 | 8030.37 | 103.79 | 1.31 | 8019.56 | 8138.19 | 8019.48 | 0 |
| 1737480600 | 7926.58 | 117.37 | 1.50 | 7809.21 | 8000.96 | 7776.72 | 0 |
| 1737394200 | 7809.21 | 81.4 | 1.05 | 7726.97 | 7809.21 | 7722.41 | 0 |
| 1737135000 | 7727.81 | 59.86 | 0.78 | 7666.07 | 7769.57 | 7666.07 | 0 |
| 1737048600 | 7667.95 | -82.54 | -1.06 | 7749.34 | 7749.34 | 7611.95 | 0 |
| 1736962200 | 7750.49 | 28.1 | 0.36 | 7730.97 | 7750.49 | 7699.54 | 0 |
| 1736875800 | 7722.39 | 43.75 | 0.57 | 7682.07 | 7778.53 | 7635.42 | 0 |
| 1736789400 | 7678.64 | 1.73 | 0.02 | 7676.84 | 7702.4 | 7659.42 | 0 |
| 1736530200 | 7676.91 | -30.15 | -0.39 | 7682.03 | 7682.03 | 7622.94 | 0 |
| 1736443800 | 7707.06 | -62.44 | -0.80 | 7769.5 | 7788.18 | 7669.01 | 0 |
| 1736357400 | 7769.5 | 30.74 | 0.40 | 7701.22 | 7775.7 | 7698.96 | 0 |
| 1736271000 | 7738.76 | 29.63 | 0.38 | 7671.58 | 7738.76 | 7659.66 | 0 |
| 1736184600 | 7709.13 | 37.37 | 0.49 | 7671.76 | 7751.21 | 7635.5 | 0 |
| 1735925400 | 7671.76 | -31.74 | -0.41 | 7697.24 | 7706.4 | 7658.47 | 0 |
| 1735839000 | 7703.5 | 17.78 | 0.23 | 7665.16 | 7731.35 | 7654.27 | 0 |
| 1735666200 | 7685.72 | 13.9 | 0.18 | 7672.59 | 7685.72 | 7658.15 | 0 |
| 1735579800 | 7671.82 | 4.01 | 0.05 | 7648.96 | 7752.57 | 7623.74 | 0 |
| 1735320600 | 7667.81 | -40.21 | -0.52 | 7708.02 | 7709.74 | 7654.31 | 0 |
| 1735061400 | 7708.02 | -13.44 | -0.17 | 7727.62 | 7727.77 | 7701.1 | 0 |
| 1734975000 | 7721.46 | -89.5 | -1.15 | 7797.31 | 7800.34 | 7689.04 | 0 |
| 1734715800 | 7810.96 | 96.21 | 1.25 | 7689.87 | 7835.47 | 7689.87 | 0 |
| 1734629400 | 7714.75 | 42.59 | 0.56 | 7653.67 | 7727.99 | 7647.13 | 0 |
| 1734543000 | 7672.16 | -36.14 | -0.47 | 7714.46 | 7714.61 | 7658.86 | 0 |
| 1734456600 | 7708.3 | 9.24 | 0.12 | 7631.28 | 7717.5 | 7631.28 | 0 |
| 1734370200 | 7699.06 | -40.36 | -0.52 | 7737.55 | 7744.33 | 7655.69 | 0 |
| 1734111000 | 7739.42 | -28.6 | -0.37 | 7743.14 | 7764.95 | 7732.16 | 0 |
| 1734024600 | 7768.02 | -51.2 | -0.65 | 7819.22 | 7839.24 | 7736.98 | 0 |
| 1733938200 | 7819.22 | 7.71 | 0.10 | 7811.66 | 7833.25 | 7795.51 | 0 |
| 1733851800 | 7811.51 | 8.8 | 0.11 | 7796.55 | 7819.34 | 7782.37 | 0 |
| 1733765400 | 7802.71 | -24.82 | -0.32 | 7808.76 | 7823.54 | 7763.51 | 0 |
| 1733506200 | 7827.53 | 9.55 | 0.12 | 7817.98 | 7833.3 | 7812.39 | 0 |
| 1733419800 | 7817.98 | 4.45 | 0.06 | 7813.53 | 7836.1 | 7813.53 | 0 |
| 1733333400 | 7813.53 | 25.54 | 0.33 | 7818.8 | 7818.8 | 7779.63 | 0 |
| 1733247000 | 7787.99 | 65.16 | 0.84 | 7722.83 | 7807.91 | 7722.83 | 0 |
| 1733160600 | 7722.83 | -114.23 | -1.46 | 7833.64 | 7839.71 | 7722.83 | 0 |
