Hot Features
프리미엄
PSI 20 ex Banks (PTEB)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.24 | 0.315543638094 | 5780.5 | 5836.21 | 5727.16 | 0 | 0 | IX |
| 4 | -28.34 | -0.486349938563 | 5827.08 | 5896.79 | 5624.25 | 0 | 0 | IX |
| 12 | -33.68 | -0.577461842597 | 5832.42 | 5913.59 | 5624.25 | 0 | 0 | IX |
| 26 | -553.52 | -8.71374912236 | 6352.26 | 6473.62 | 5624.25 | 0 | 0 | IX |
| 52 | -484.31 | -7.70819904346 | 6283.05 | 6810.24 | 5624.25 | 0 | 0 | IX |
| 156 | -126.75 | -2.13906360487 | 5925.49 | 6810.24 | 5413.73 | 0 | 0 | IX |
| 260 | 355.14 | 6.52399147623 | 5443.6 | 6810.24 | 3699.22 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 5798.74 | -12.72 | -0.22 | 5811.84 | 5831.09 | 5795.83 | 0 |
| 1738258200 | 5811.46 | 15.79 | 0.27 | 5801.72 | 5836.21 | 5783.45 | 0 |
| 1738171800 | 5795.67 | 19.58 | 0.34 | 5785.85 | 5807.36 | 5740.39 | 0 |
| 1738085400 | 5776.09 | 33.47 | 0.58 | 5739.76 | 5818.81 | 5739.76 | 0 |
| 1737999000 | 5742.62 | -0.98 | -0.02 | 5728.49 | 5797.6 | 5727.16 | 0 |
| 1737739800 | 5743.6 | -8.51 | -0.15 | 5780.5 | 5793.89 | 5731.01 | 0 |
| 1737653400 | 5752.11 | -13.23 | -0.23 | 5749.24 | 5779.78 | 5743.3 | 0 |
| 1737567000 | 5765.34 | -61.64 | -1.06 | 5832.67 | 5856.65 | 5752.88 | 0 |
| 1737480600 | 5826.9799 | -33.71 | -0.58 | 5831.11 | 5831.11 | 5794.66 | 0 |
| 1737394200 | 5860.6899 | -3.83 | -0.07 | 5862.27 | 5879.22 | 5824.99 | 0 |
| 1737135000 | 5864.52 | 66.48 | 1.15 | 5823.93 | 5896.79 | 5821.79 | 0 |
| 1737048600 | 5798.04 | 20 | 0.35 | 5802.75 | 5802.75 | 5764.4 | 0 |
| 1736962200 | 5778.04 | 75.47 | 1.32 | 5752.81 | 5783.54 | 5723.1899 | 0 |
| 1736875800 | 5702.57 | 43.5 | 0.77 | 5667.12 | 5702.57 | 5657.16 | 0 |
| 1736789400 | 5659.07 | 34.82 | 0.62 | 5637.1 | 5693.81 | 5637.1 | 0 |
| 1736530200 | 5624.25 | -111.85 | -1.95 | 5690.7299 | 5726.38 | 5624.25 | 0 |
| 1736443800 | 5736.1 | 47.89 | 0.84 | 5677.32 | 5742.55 | 5670.59 | 0 |
| 1736357400 | 5688.21 | -111.87 | -1.93 | 5784.31 | 5784.31 | 5652.64 | 0 |
| 1736271000 | 5800.08 | -3.12 | -0.05 | 5807.35 | 5838.74 | 5788.97 | 0 |
| 1736184600 | 5803.2 | -42.23 | -0.72 | 5849.8 | 5855.71 | 5788.1 | 0 |
| 1735925400 | 5845.43 | 25.97 | 0.45 | 5827.08 | 5860.49 | 5822.24 | 0 |
| 1735839000 | 5819.46 | 58.2 | 1.01 | 5780.43 | 5828.79 | 5756.04 | 0 |
| 1735666200 | 5761.26 | 12.17 | 0.21 | 5709.82 | 5761.26 | 5680.7 | 0 |
| 1735579800 | 5749.09 | -22.21 | -0.38 | 5755.15 | 5776.97 | 5741.57 | 0 |
| 1735320600 | 5771.3 | 24.96 | 0.43 | 5734.59 | 5779.31 | 5715.7299 | 0 |
| 1735061400 | 5746.34 | 20.37 | 0.36 | 5736.38 | 5760.12 | 5731.64 | 0 |
| 1734975000 | 5725.97 | 29.83 | 0.52 | 5696.93 | 5742.11 | 5696.53 | 0 |
| 1734715800 | 5696.14 | -6.44 | -0.11 | 5674.14 | 5704.21 | 5639.6899 | 0 |
| 1734629400 | 5702.58 | -7.39 | -0.13 | 5673.2299 | 5734.25 | 5673.2299 | 0 |
| 1734543000 | 5709.97 | -39.8 | -0.69 | 5747.26 | 5758.2 | 5708.89 | 0 |
| 1734456600 | 5749.77 | -22.3 | -0.39 | 5735.33 | 5755.99 | 5710.12 | 0 |
| 1734370200 | 5772.07 | -23.3 | -0.40 | 5789.13 | 5796.85 | 5759.35 | 0 |
| 1734111000 | 5795.37 | -23.79 | -0.41 | 5823.58 | 5835.78 | 5782.21 | 0 |
| 1734024600 | 5819.16 | 7.07 | 0.12 | 5819.93 | 5840.1 | 5806.32 | 0 |
| 1733938200 | 5812.09 | 2 | 0.03 | 5811.07 | 5852.31 | 5794.8 | 0 |
| 1733851800 | 5810.09 | -5.95 | -0.10 | 5791.81 | 5827.64 | 5784.26 | 0 |
| 1733765400 | 5816.04 | 21.77 | 0.38 | 5824.46 | 5836.54 | 5797.2299 | 0 |
| 1733506200 | 5794.27 | -43.58 | -0.75 | 5856.82 | 5881.64 | 5785.59 | 0 |
| 1733419800 | 5837.85 | 21.74 | 0.37 | 5851.82 | 5866.42 | 5828.96 | 0 |
| 1733333400 | 5816.11 | -38 | -0.65 | 5867.4399 | 5877.02 | 5815.24 | 0 |
| 1733247000 | 5854.11 | 18.32 | 0.31 | 5851.86 | 5868.24 | 5803.35 | 0 |
| 1733160600 | 5835.79 | -25.84 | -0.44 | 5871.82 | 5912.59 | 5831.95 | 0 |
| 1732901400 | 5861.63 | -17.42 | -0.30 | 5874.65 | 5877.47 | 5830.26 | 0 |
| 1732815000 | 5879.05 | 5.72 | 0.10 | 5880.14 | 5895.95 | 5859.4 | 0 |
| 1732728600 | 5873.33 | 6.14 | 0.10 | 5854.85 | 5875.16 | 5822.6899 | 0 |
| 1732642200 | 5867.1899 | -19.98 | -0.34 | 5871.32 | 5906.04 | 5852.7299 | 0 |
| 1732555800 | 5887.17 | 25.97 | 0.44 | 5867.64 | 5901.84 | 5857.59 | 0 |
| 1732296600 | 5861.2 | 62.08 | 1.07 | 5821.09 | 5868.08 | 5821.09 | 0 |
| 1732210200 | 5799.12 | -13.77 | -0.24 | 5807.11 | 5821.06 | 5777.81 | 0 |
| 1732123800 | 5812.89 | -7.52 | -0.13 | 5853.15 | 5872.56 | 5807.96 | 0 |
| 1732037400 | 5820.41 | -36.3 | -0.62 | 5863.02 | 5879.54 | 5789.22 | 0 |
| 1731951000 | 5856.71 | -25.89 | -0.44 | 5887.28 | 5913.59 | 5855.96 | 0 |
| 1731691800 | 5882.6 | 53.85 | 0.92 | 5859.39 | 5904.22 | 5844.5 | 0 |
| 1731605400 | 5828.75 | 48.92 | 0.85 | 5775.6899 | 5852.22 | 5770.07 | 0 |
| 1731519000 | 5779.83 | 0 | 0.00 | 5779.83 | 5779.83 | 5779.83 | 0 |
| 1731432600 | 5779.83 | -66.11 | -1.13 | 5821.16 | 5841.35 | 5779.83 | 0 |
| 1731346200 | 5845.9399 | 27.63 | 0.47 | 5843.2 | 5863.92 | 5837.03 | 0 |
| 1731087000 | 5818.31 | 38.18 | 0.66 | 5832.42 | 5860 | 5818.31 | 0 |
| 1731000600 | 5780.13 | 8.62 | 0.15 | 5805.34 | 5824.89 | 5765.26 | 0 |
| 1730914200 | 5771.51 | -212.84 | -3.56 | 5922.83 | 5934.71 | 5731.27 | 0 |
| 1730827800 | 5984.35 | -56.2 | -0.93 | 6022 | 6030.45 | 5984.35 | 0 |
| 1730741400 | 6040.55 | 27.14 | 0.45 | 6033.42 | 6072.88 | 6010.67 | 0 |
