Hot Features
프리미엄
SBF 120 Net TR (PX4NR)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -114.43 | -0.96208657518 | 11893.94 | 11930.78 | 11619.67 | 0 | 0 | IX |
| 4 | -579.5 | -4.68888689304 | 12359.01 | 12392.52 | 11619.67 | 0 | 0 | IX |
| 12 | -661.24 | -5.31511363865 | 12440.75 | 12689.22 | 11619.67 | 0 | 0 | IX |
| 26 | -1307.3 | -9.98944739016 | 13086.81 | 13204.6 | 11438.23 | 0 | 0 | IX |
| 52 | 161.98 | 1.39427227646 | 11617.53 | 13293.66 | 11438.23 | 0 | 0 | IX |
| 156 | 1159.99 | 10.9231867354 | 10619.52 | 13293.66 | 8872 | 0 | 0 | IX |
| 260 | 2738.41 | 30.2884604749 | 9041.1 | 13293.66 | 5551.33 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 11826.22 | 12.44 | 0.11 | 11928.95 | 11930.78 | 11790 | 0 |
| 1732296600 | 11813.78 | 68.75 | 0.59 | 11798.11 | 11838.24 | 11652.86 | 0 |
| 1732210200 | 11745.03 | 17.88 | 0.15 | 11721.64 | 11760.87 | 11619.67 | 0 |
| 1732123800 | 11727.15 | -52.99 | -0.45 | 11836.67 | 11857.74 | 11710.57 | 0 |
| 1732037400 | 11780.14 | -81.11 | -0.68 | 11893.94 | 11900.42 | 11629.04 | 0 |
| 1731951000 | 11861.25 | 11.59 | 0.10 | 11868.51 | 11884.49 | 11792.49 | 0 |
| 1731691800 | 11849.66 | -64.64 | -0.54 | 11822.71 | 11932.41 | 11794.88 | 0 |
| 1731605400 | 11914.3 | 138.05 | 1.17 | 11768.7 | 11925.3 | 11768.7 | 0 |
| 1731519000 | 11776.25 | 0 | 0.00 | 11776.25 | 11776.25 | 11776.25 | 0 |
| 1731432600 | 11776.25 | -321.96 | -2.66 | 11962.95 | 11993.4 | 11762.91 | 0 |
| 1731346200 | 12098.21 | 137.01 | 1.15 | 12052.42 | 12140.99 | 12042.54 | 0 |
| 1731087000 | 11961.2 | -130.29 | -1.08 | 12109.76 | 12112.42 | 11946.75 | 0 |
| 1731000600 | 12091.49 | 92.28 | 0.77 | 12004.59 | 12129.89 | 11980.35 | 0 |
| 1730914200 | 11999.21 | -66.32 | -0.55 | 12132.02 | 12324.74 | 11951.57 | 0 |
| 1730827800 | 12065.53 | 56.14 | 0.47 | 12016.17 | 12077.64 | 11975.12 | 0 |
| 1730741400 | 12009.39 | -57.87 | -0.48 | 12030.61 | 12124.85 | 12009.39 | 0 |
| 1730482200 | 12067.26 | 93.96 | 0.78 | 11993.68 | 12108.31 | 11986.01 | 0 |
| 1730395800 | 11973.3 | -115.68 | -0.96 | 12023.87 | 12033.81 | 11917.57 | 0 |
| 1730309400 | 12088.98 | -135.63 | -1.11 | 12154.98 | 12160.98 | 12014 | 0 |
| 1730223000 | 12224.61 | -75.46 | -0.61 | 12359.01 | 12392.52 | 12217.44 | 0 |
| 1730136600 | 12300.07 | 98.09 | 0.80 | 12272.5 | 12333.54 | 12198.72 | 0 |
| 1729873800 | 12201.98 | -12.67 | -0.10 | 12188.35 | 12236.11 | 12141.19 | 0 |
| 1729787400 | 12214.65 | 11.23 | 0.09 | 12251.8 | 12314.79 | 12214.65 | 0 |
| 1729701000 | 12203.42 | -60.96 | -0.50 | 12200.4 | 12283.64 | 12162.42 | 0 |
| 1729614600 | 12264.38 | -0.47 | -0.00 | 12235.74 | 12281.89 | 12165.27 | 0 |
| 1729528200 | 12264.85 | -127.14 | -1.03 | 12340.81 | 12405.44 | 12254.44 | 0 |
| 1729269000 | 12391.99 | 46.25 | 0.37 | 12318.4 | 12439.87 | 12318.4 | 0 |
| 1729182600 | 12345.74 | 100.05 | 0.82 | 12232.62 | 12411.86 | 12227.39 | 0 |
| 1729096200 | 12245.69 | 0 | 0.00 | 12245.69 | 12245.69 | 12245.69 | 0 |
| 1729009800 | 12245.69 | -115.89 | -0.94 | 12357.18 | 12368.02 | 12229.17 | 0 |
| 1728923400 | 12361.58 | 35.43 | 0.29 | 12333.35 | 12376.09 | 12270.65 | 0 |
| 1728664200 | 12326.15 | 28.56 | 0.23 | 12246.55 | 12340.47 | 12211.11 | 0 |
| 1728577800 | 12297.59 | 0 | 0.00 | 12297.59 | 12297.59 | 12297.59 | 0 |
| 1728491400 | 12297.59 | 66.59 | 0.54 | 12240.42 | 12308.69 | 12207.74 | 0 |
| 1728405000 | 12231 | -84.54 | -0.69 | 12164.99 | 12262.61 | 12156.7 | 0 |
| 1728318600 | 12315.54 | 44.54 | 0.36 | 12318.79 | 12332.89 | 12214.74 | 0 |
| 1728059400 | 12271 | 112.6 | 0.93 | 12141.62 | 12312.91 | 12135.36 | 0 |
| 1727973000 | 12158.4 | -158.28 | -1.29 | 12279.57 | 12281.39 | 12129.09 | 0 |
| 1727886600 | 12316.68 | 1.08 | 0.01 | 12344.74 | 12389.78 | 12271.78 | 0 |
| 1727800200 | 12315.6 | -95.31 | -0.77 | 12395.44 | 12446.38 | 12274.49 | 0 |
| 1727713800 | 12410.91 | -256.41 | -2.02 | 12593.08 | 12619.35 | 12410.17 | 0 |
| 1727454600 | 12667.32 | 83.22 | 0.66 | 12613.75 | 12689.22 | 12591.97 | 0 |
| 1727368200 | 12584.1 | 274.25 | 2.23 | 12451.33 | 12584.1 | 12444.75 | 0 |
| 1727281800 | 12309.85 | -47.34 | -0.38 | 12279.91 | 12358.42 | 12277.57 | 0 |
| 1727195400 | 12357.19 | 144.03 | 1.18 | 12371.38 | 12405.03 | 12313.9 | 0 |
| 1727109000 | 12213.16 | -148.43 | -1.20 | 12200.51 | 12231.04 | 12129.73 | 0 |
| 1726849800 | 12361.59 | -29.37 | -0.24 | 12361.59 | 12370.28 | 12201.94 | 0 |
| 1726763400 | 12390.96 | 271.28 | 2.24 | 12299.79 | 12390.96 | 12243.41 | 0 |
| 1726677000 | 12119.68 | -63.66 | -0.52 | 12186.45 | 12193.52 | 12117.18 | 0 |
| 1726590600 | 12183.34 | 65.6 | 0.54 | 12176.45 | 12241.07 | 12160.42 | 0 |
| 1726504200 | 12117.74 | -25.84 | -0.21 | 12112.61 | 12169.34 | 12101.6 | 0 |
| 1726245000 | 12143.58 | 55.94 | 0.46 | 12097.14 | 12183.06 | 12095.82 | 0 |
| 1726158600 | 12087.64 | 65.02 | 0.54 | 12158.24 | 12166.07 | 12019.82 | 0 |
| 1726072200 | 12022.62 | -21.11 | -0.18 | 12059.69 | 12110.39 | 11969.03 | 0 |
| 1725985800 | 12043.73 | -32.21 | -0.27 | 12056.7 | 12156.92 | 12011.05 | 0 |
| 1725899400 | 12075.94 | 114.38 | 0.96 | 12001.98 | 12107.39 | 11991.9 | 0 |
| 1725640200 | 11961.56 | -135.49 | -1.12 | 12074.43 | 12144.01 | 11945.03 | 0 |
| 1725553800 | 12097.05 | -95.28 | -0.78 | 12138.45 | 12192.17 | 12097.05 | 0 |
| 1725467400 | 12192.33 | -113.89 | -0.93 | 12164.56 | 12232.14 | 12158.02 | 0 |
| 1725381000 | 12306.22 | -113.83 | -0.92 | 12440.75 | 12459.98 | 12289.57 | 0 |
| 1725294600 | 12420.05 | 17.86 | 0.14 | 12396.8 | 12426.34 | 12302.6 | 0 |
| 1725035400 | 12402.19 | -8.68 | -0.07 | 12418.39 | 12497.56 | 12402.19 | 0 |
| 1724949000 | 12410.87 | 96.92 | 0.79 | 12311.26 | 12415.98 | 12310.43 | 0 |
| 1724862600 | 12313.95 | 18.36 | 0.15 | 12328.52 | 12366.45 | 12313.95 | 0 |
| 1724776200 | 12295.59 | -36.6 | -0.30 | 12348.76 | 12387.74 | 12295.59 | 0 |
| 1724689800 | 12332.19 | 21.24 | 0.17 | 12312.14 | 12359.56 | 12309.92 | 0 |
