Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24.97 | 0.456907593779 | 5465 | 5538.44 | 5381.96 | 0 | 0 | IX |
| 4 | -106.13 | -1.89649934776 | 5596.1 | 5739.8 | 5381.96 | 0 | 0 | IX |
| 12 | -130.72 | -2.32569310885 | 5620.69 | 5911.14 | 5381.96 | 0 | 0 | IX |
| 26 | -635.48 | -10.3744214711 | 6125.45 | 6125.69 | 5332.63 | 0 | 0 | IX |
| 52 | -70.2 | -1.26255132487 | 5560.17 | 6254.97 | 5332.63 | 0 | 0 | IX |
| 156 | 157.16 | 2.94703917822 | 5332.81 | 6254.97 | 4331.35 | 0 | 0 | IX |
| 260 | 929.43 | 20.379823442 | 4560.54 | 6254.97 | 2857.67 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 5479.04 | -7.19 | -0.13 | 5433.29 | 5510.24 | 5424.88 | 0 |
| 1732901400 | 5486.2299 | 38.33 | 0.70 | 5440.68 | 5490.17 | 5435.72 | 0 |
| 1732815000 | 5447.9 | 27.75 | 0.51 | 5441.25 | 5467.83 | 5435.02 | 0 |
| 1732728600 | 5420.15 | -37.82 | -0.69 | 5413.1 | 5429.42 | 5381.96 | 0 |
| 1732642200 | 5457.97 | -48.34 | -0.88 | 5465 | 5504.07 | 5451.9 | 0 |
| 1732555800 | 5506.31 | 4.72 | 0.09 | 5554.15 | 5555 | 5489.4399 | 0 |
| 1732296600 | 5501.59 | 32.01 | 0.59 | 5494.3 | 5512.99 | 5426.65 | 0 |
| 1732210200 | 5469.58 | 8.33 | 0.15 | 5458.68 | 5476.95 | 5411.2 | 0 |
| 1732123800 | 5461.25 | -24.68 | -0.45 | 5512.25 | 5522.06 | 5453.53 | 0 |
| 1732037400 | 5485.93 | -37.77 | -0.68 | 5538.92 | 5541.9399 | 5415.32 | 0 |
| 1731951000 | 5523.7 | 5.4 | 0.10 | 5527.08 | 5534.52 | 5491.68 | 0 |
| 1731691800 | 5518.3 | -30.1 | -0.54 | 5505.75 | 5556.84 | 5492.79 | 0 |
| 1731605400 | 5548.4 | 64.28 | 1.17 | 5480.6 | 5553.53 | 5480.6 | 0 |
| 1731519000 | 5484.12 | 0 | 0.00 | 5484.12 | 5484.12 | 5484.12 | 0 |
| 1731432600 | 5484.12 | -149.93 | -2.66 | 5571.06 | 5585.24 | 5477.9 | 0 |
| 1731346200 | 5634.05 | 63.56 | 1.14 | 5612.7299 | 5653.9799 | 5608.13 | 0 |
| 1731087000 | 5570.49 | -60.69 | -1.08 | 5639.6899 | 5640.92 | 5563.77 | 0 |
| 1731000600 | 5631.18 | 42.98 | 0.77 | 5590.71 | 5649.06 | 5579.41 | 0 |
| 1730914200 | 5588.2 | -30.89 | -0.55 | 5650.05 | 5739.8 | 5566.01 | 0 |
| 1730827800 | 5619.09 | 26.15 | 0.47 | 5596.1 | 5624.72 | 5576.9799 | 0 |
| 1730741400 | 5592.9399 | -26.95 | -0.48 | 5602.82 | 5646.71 | 5592.9399 | 0 |
| 1730482200 | 5619.89 | 43.76 | 0.78 | 5585.62 | 5639.01 | 5582.05 | 0 |
| 1730395800 | 5576.13 | -53.87 | -0.96 | 5599.68 | 5604.31 | 5550.18 | 0 |
| 1730309400 | 5630 | -63.17 | -1.11 | 5660.74 | 5663.54 | 5595.09 | 0 |
| 1730223000 | 5693.17 | -35.14 | -0.61 | 5755.76 | 5771.37 | 5689.83 | 0 |
| 1730136600 | 5728.31 | 45.68 | 0.80 | 5715.47 | 5743.9 | 5681.11 | 0 |
| 1729873800 | 5682.63 | -5.9 | -0.10 | 5676.29 | 5698.53 | 5654.32 | 0 |
| 1729787400 | 5688.53 | 5.23 | 0.09 | 5705.83 | 5735.17 | 5688.53 | 0 |
| 1729701000 | 5683.3 | -28.39 | -0.50 | 5681.9 | 5720.66 | 5664.21 | 0 |
| 1729614600 | 5711.6899 | -0.22 | -0.00 | 5698.35 | 5719.85 | 5665.54 | 0 |
| 1729528200 | 5711.91 | -59.21 | -1.03 | 5747.29 | 5777.38 | 5707.06 | 0 |
| 1729269000 | 5771.12 | 21.54 | 0.37 | 5736.85 | 5793.42 | 5736.85 | 0 |
| 1729182600 | 5749.58 | 66.49 | 1.17 | 5696.9 | 5780.37 | 5694.46 | 0 |
| 1729096200 | 5683.09 | -19.9 | -0.35 | 5630.56 | 5696.97 | 5630.56 | 0 |
| 1729009800 | 5702.99 | -55.49 | -0.96 | 5754.92 | 5759.97 | 5695.29 | 0 |
| 1728923400 | 5758.4799 | 16.5 | 0.29 | 5745.33 | 5765.24 | 5716.12 | 0 |
| 1728664200 | 5741.9799 | 28.84 | 0.50 | 5704.9 | 5748.65 | 5688.39 | 0 |
| 1728577800 | 5713.14 | -15.53 | -0.27 | 5716.63 | 5730.2 | 5695.5 | 0 |
| 1728491400 | 5728.67 | 31.02 | 0.54 | 5702.04 | 5733.84 | 5686.82 | 0 |
| 1728405000 | 5697.65 | -39.38 | -0.69 | 5666.9 | 5712.38 | 5663.04 | 0 |
| 1728318600 | 5737.03 | 20.71 | 0.36 | 5738.55 | 5745.12 | 5690.08 | 0 |
| 1728059400 | 5716.32 | 52.46 | 0.93 | 5656.05 | 5735.84 | 5653.13 | 0 |
| 1727973000 | 5663.86 | -73.73 | -1.29 | 5720.31 | 5721.16 | 5650.21 | 0 |
| 1727886600 | 5737.59 | 0.5 | 0.01 | 5750.67 | 5771.65 | 5716.68 | 0 |
| 1727800200 | 5737.09 | -44.4 | -0.77 | 5774.28 | 5798.02 | 5717.9399 | 0 |
| 1727713800 | 5781.49 | -119.45 | -2.02 | 5866.35 | 5878.59 | 5781.15 | 0 |
| 1727454600 | 5900.9399 | 38.77 | 0.66 | 5875.9799 | 5911.14 | 5865.84 | 0 |
| 1727368200 | 5862.17 | 127.76 | 2.23 | 5800.32 | 5862.17 | 5797.25 | 0 |
| 1727281800 | 5734.41 | -26.15 | -0.45 | 5720.46 | 5757.06 | 5719.37 | 0 |
| 1727195400 | 5760.56 | 67.14 | 1.18 | 5767.18 | 5782.87 | 5740.38 | 0 |
| 1727109000 | 5693.42 | -69.33 | -1.20 | 5687.52 | 5701.76 | 5654.53 | 0 |
| 1726849800 | 5762.75 | -13.69 | -0.24 | 5762.75 | 5766.8 | 5688.32 | 0 |
| 1726763400 | 5776.4399 | 126.47 | 2.24 | 5733.9399 | 5776.4399 | 5707.66 | 0 |
| 1726677000 | 5649.97 | -29.76 | -0.52 | 5681.1 | 5684.4 | 5648.81 | 0 |
| 1726590600 | 5679.7299 | 30.59 | 0.54 | 5676.52 | 5706.64 | 5669.04 | 0 |
| 1726504200 | 5649.14 | -12.05 | -0.21 | 5646.75 | 5673.2 | 5641.62 | 0 |
| 1726245000 | 5661.1899 | 26.08 | 0.46 | 5639.54 | 5679.6 | 5638.85 | 0 |
| 1726158600 | 5635.11 | 30.31 | 0.54 | 5668.03 | 5671.67 | 5603.49 | 0 |
| 1726072200 | 5604.8 | -9.84 | -0.18 | 5622.08 | 5645.72 | 5579.82 | 0 |
| 1725985800 | 5614.64 | -15.02 | -0.27 | 5620.6899 | 5667.41 | 5599.41 | 0 |
| 1725899400 | 5629.66 | 53.33 | 0.96 | 5595.18 | 5644.32 | 5590.4799 | 0 |
| 1725640200 | 5576.33 | -63.17 | -1.12 | 5628.96 | 5661.39 | 5568.63 | 0 |
| 1725553800 | 5639.5 | -44.42 | -0.78 | 5658.8 | 5683.84 | 5639.5 | 0 |
| 1725467400 | 5683.92 | -53.09 | -0.93 | 5670.97 | 5702.4799 | 5667.92 | 0 |
| 1725381000 | 5737.01 | -53.1 | -0.92 | 5799.7299 | 5808.6899 | 5729.25 | 0 |
