Hot Features
프리미엄
PSI 20 ex Banks GR (PTEBG)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 78.14 | 1.08213807439 | 7220.89 | 7330.11 | 7193.15 | 0 | 0 | IX |
| 4 | 61.08 | 0.843885354278 | 7237.95 | 7406.2 | 7063.9 | 0 | 0 | IX |
| 12 | 46.96 | 0.647539254309 | 7252.07 | 7406.2 | 7061.73 | 0 | 0 | IX |
| 26 | -619.4 | -7.82225769502 | 7918.43 | 8086.88 | 7061.73 | 0 | 0 | IX |
| 52 | -229.71 | -3.05110815356 | 7528.74 | 8382.3 | 7061.73 | 0 | 0 | IX |
| 156 | 789.53 | 12.1288885475 | 6509.5 | 8382.3 | 5947.3 | 0 | 0 | IX |
| 260 | 1795.71 | 32.6295763285 | 5503.32 | 8382.3 | 3740.65 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 7279.19 | 24.59 | 0.34 | 7266.86 | 7293.87 | 7209.77 | 0 |
| 1738085400 | 7254.6 | 42.04 | 0.58 | 7208.97 | 7308.26 | 7208.97 | 0 |
| 1737999000 | 7212.56 | -1.23 | -0.02 | 7194.82 | 7281.62 | 7193.15 | 0 |
| 1737739800 | 7213.79 | -104.73 | -1.43 | 7260.14 | 7276.95 | 7197.98 | 0 |
| 1737653400 | 7318.52 | 0 | 0.00 | 7318.52 | 7318.52 | 7318.52 | 0 |
| 1737567000 | 7318.52 | 0 | 0.00 | 7318.52 | 7318.52 | 7318.52 | 0 |
| 1737480600 | 7318.52 | -42.34 | -0.58 | 7323.71 | 7323.71 | 7277.92 | 0 |
| 1737394200 | 7360.86 | -4.8 | -0.07 | 7362.84 | 7384.13 | 7316.01 | 0 |
| 1737135000 | 7365.66 | 83.48 | 1.15 | 7314.68 | 7406.2 | 7312 | 0 |
| 1737048600 | 7282.18 | 25.13 | 0.35 | 7288.08 | 7288.08 | 7239.92 | 0 |
| 1736962200 | 7257.05 | 94.79 | 1.32 | 7225.36 | 7263.96 | 7188.17 | 0 |
| 1736875800 | 7162.26 | 54.63 | 0.77 | 7117.73 | 7162.26 | 7105.23 | 0 |
| 1736789400 | 7107.63 | 43.73 | 0.62 | 7080.04 | 7151.27 | 7080.04 | 0 |
| 1736530200 | 7063.9 | -118.54 | -1.65 | 7147.14 | 7191.77 | 7063.9 | 0 |
| 1736443800 | 7182.44 | 59.97 | 0.84 | 7108.84 | 7190.52 | 7100.42 | 0 |
| 1736357400 | 7122.47 | -140.08 | -1.93 | 7242.81 | 7242.81 | 7077.94 | 0 |
| 1736271000 | 7262.55 | -3.91 | -0.05 | 7271.66 | 7310.96 | 7248.64 | 0 |
| 1736184600 | 7266.46 | -52.88 | -0.72 | 7324.81 | 7332.21 | 7247.56 | 0 |
| 1735925400 | 7319.34 | 32.52 | 0.45 | 7296.36 | 7338.19 | 7290.3 | 0 |
| 1735839000 | 7286.82 | 72.87 | 1.01 | 7237.95 | 7298.5 | 7207.41 | 0 |
| 1735666200 | 7213.95 | 15.24 | 0.21 | 7149.53 | 7213.95 | 7113.07 | 0 |
| 1735579800 | 7198.71 | -27.82 | -0.38 | 7206.29 | 7233.62 | 7189.3 | 0 |
| 1735320600 | 7226.53 | 31.26 | 0.43 | 7180.55 | 7236.55 | 7156.94 | 0 |
| 1735061400 | 7195.27 | 25.51 | 0.36 | 7182.79 | 7212.52 | 7176.86 | 0 |
| 1734975000 | 7169.76 | 37.35 | 0.52 | 7133.39 | 7189.96 | 7132.9 | 0 |
| 1734715800 | 7132.41 | -8.06 | -0.11 | 7104.86 | 7142.51 | 7061.73 | 0 |
| 1734629400 | 7140.47 | -9.25 | -0.13 | 7103.72 | 7180.12 | 7103.72 | 0 |
| 1734543000 | 7149.72 | -32.93 | -0.46 | 7196.31 | 7209.97 | 7148.38 | 0 |
| 1734456600 | 7182.65 | -27.85 | -0.39 | 7164.61 | 7190.42 | 7133.12 | 0 |
| 1734370200 | 7210.5 | -29.11 | -0.40 | 7231.81 | 7241.46 | 7194.62 | 0 |
| 1734111000 | 7239.61 | -29.72 | -0.41 | 7274.86 | 7290.09 | 7223.17 | 0 |
| 1734024600 | 7269.33 | 8.83 | 0.12 | 7270.29 | 7295.49 | 7253.29 | 0 |
| 1733938200 | 7260.5 | 2.5 | 0.03 | 7259.23 | 7310.74 | 7238.89 | 0 |
| 1733851800 | 7258 | -7.44 | -0.10 | 7235.17 | 7279.93 | 7225.73 | 0 |
| 1733765400 | 7265.44 | 27.2 | 0.38 | 7275.95 | 7291.04 | 7241.93 | 0 |
| 1733506200 | 7238.24 | -54.44 | -0.75 | 7316.38 | 7347.38 | 7227.39 | 0 |
| 1733419800 | 7292.68 | 27.16 | 0.37 | 7310.13 | 7328.37 | 7281.57 | 0 |
| 1733333400 | 7265.52 | -47.47 | -0.65 | 7329.65 | 7341.62 | 7264.44 | 0 |
| 1733247000 | 7312.99 | 22.89 | 0.31 | 7310.18 | 7330.64 | 7249.58 | 0 |
| 1733160600 | 7290.1 | -32.29 | -0.44 | 7335.11 | 7386.04 | 7285.31 | 0 |
| 1732901400 | 7322.39 | -21.75 | -0.30 | 7338.64 | 7342.18 | 7283.2 | 0 |
| 1732815000 | 7344.14 | 14.81 | 0.20 | 7345.51 | 7365.26 | 7319.59 | 0 |
| 1732728600 | 7329.33 | 0 | 0.00 | 7329.33 | 7329.33 | 7329.33 | 0 |
| 1732642200 | 7329.33 | -24.96 | -0.34 | 7334.49 | 7377.86 | 7311.26 | 0 |
| 1732555800 | 7354.29 | 32.44 | 0.44 | 7329.89 | 7372.61 | 7317.34 | 0 |
| 1732296600 | 7321.85 | 77.55 | 1.07 | 7271.74 | 7330.45 | 7271.74 | 0 |
| 1732210200 | 7244.3 | -17.2 | -0.24 | 7254.28 | 7271.7 | 7217.68 | 0 |
| 1732123800 | 7261.5 | -9.39 | -0.13 | 7311.79 | 7336.04 | 7255.34 | 0 |
| 1732037400 | 7270.89 | -45.35 | -0.62 | 7324.11 | 7344.76 | 7231.93 | 0 |
| 1731951000 | 7316.24 | -32.34 | -0.44 | 7354.42 | 7387.29 | 7315.3 | 0 |
| 1731691800 | 7348.58 | 67.26 | 0.92 | 7319.58 | 7375.59 | 7300.98 | 0 |
| 1731605400 | 7281.32 | 104.06 | 1.45 | 7215.03 | 7310.63 | 7208.01 | 0 |
| 1731519000 | 7177.26 | -42.93 | -0.59 | 7243.16 | 7261.2 | 7177.26 | 0 |
| 1731432600 | 7220.19 | -82.59 | -1.13 | 7271.82 | 7297.04 | 7220.19 | 0 |
| 1731346200 | 7302.78 | 34.51 | 0.47 | 7299.36 | 7325.25 | 7291.65 | 0 |
| 1731087000 | 7268.27 | 47.7 | 0.66 | 7285.89 | 7320.35 | 7268.27 | 0 |
| 1731000600 | 7220.57 | 10.76 | 0.15 | 7252.07 | 7276.49 | 7201.99 | 0 |
| 1730914200 | 7209.81 | -265.88 | -3.56 | 7398.84 | 7413.67 | 7159.54 | 0 |
| 1730827800 | 7475.69 | -70.2 | -0.93 | 7522.72 | 7533.28 | 7475.69 | 0 |
| 1730741400 | 7545.89 | 33.9 | 0.45 | 7536.98 | 7586.28 | 7508.57 | 0 |
| 1730482200 | 7511.99 | 89.3 | 1.20 | 7468.14 | 7532.18 | 7459.6 | 0 |
| 1730395800 | 7422.69 | 36.96 | 0.50 | 7488.72 | 7495.76 | 7390.73 | 0 |
| 1730309400 | 7385.73 | -57.96 | -0.78 | 7403.47 | 7437.71 | 7381.07 | 0 |
