Hot Features
프리미엄
SBF Top 80 NR (SBF8N)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.44 | -0.651110819889 | 1449.83 | 1459.17 | 1419.31 | 0 | 0 | IX |
| 4 | 5.3 | 0.369314816492 | 1435.09 | 1480.96 | 1412.88 | 0 | 0 | IX |
| 12 | -58.04 | -3.87338747889 | 1498.43 | 1508.2 | 1412.88 | 0 | 0 | IX |
| 26 | -51 | -3.41962866856 | 1491.39 | 1535.7 | 1381.61 | 0 | 0 | IX |
| 52 | -56.9 | -3.80019902624 | 1497.29 | 1631.62 | 1381.61 | 0 | 0 | IX |
| 156 | -36.72 | -2.4859353738 | 1477.11 | 1631.62 | 1133.59 | 0 | 0 | IX |
| 260 | 167.73 | 13.1794823441 | 1272.66 | 1631.62 | 762.52 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1440.39 | 4.19 | 0.29 | 1440.32 | 1447.54 | 1440.32 | 0 |
| 1734975000 | 1436.2 | -0.67 | -0.05 | 1433.15 | 1439.59 | 1427.98 | 0 |
| 1734715800 | 1436.8699 | 0.29 | 0.02 | 1425.63 | 1438.51 | 1419.31 | 0 |
| 1734629400 | 1436.58 | -18.99 | -1.30 | 1433.6199 | 1444.17 | 1432.35 | 0 |
| 1734543000 | 1455.57 | 3.68 | 0.25 | 1456.72 | 1459.17 | 1452.53 | 0 |
| 1734456600 | 1451.89 | -5.16 | -0.35 | 1449.83 | 1457.51 | 1447.76 | 0 |
| 1734370200 | 1457.05 | -10.77 | -0.73 | 1464.84 | 1466.79 | 1449.83 | 0 |
| 1734111000 | 1467.82 | -3.14 | -0.21 | 1470.09 | 1476.99 | 1465.99 | 0 |
| 1734024600 | 1470.96 | -3.56 | -0.24 | 1478.18 | 1478.96 | 1470.16 | 0 |
| 1733938200 | 1474.52 | 1.13 | 0.08 | 1468.6199 | 1476.71 | 1466.82 | 0 |
| 1733851800 | 1473.39 | -3.29 | -0.22 | 1471.57 | 1476.3 | 1470.67 | 0 |
| 1733765400 | 1476.68 | 8.32 | 0.57 | 1477.57 | 1480.96 | 1472.32 | 0 |
| 1733506200 | 1468.3599 | 16.21 | 1.12 | 1454.04 | 1470.02 | 1453.88 | 0 |
| 1733419800 | 1452.15 | 18.52 | 1.29 | 1431.8 | 1453.9 | 1431.8 | 0 |
| 1733333400 | 1433.63 | 13.85 | 0.98 | 1420.8 | 1436.84 | 1420.7 | 0 |
| 1733247000 | 1419.78 | -3.84 | -0.27 | 1425.51 | 1434.76 | 1417.04 | 0 |
| 1733160600 | 1423.6199 | -12.09 | -0.84 | 1419.3699 | 1433.67 | 1417.25 | 0 |
| 1732901400 | 1435.71 | 4.43 | 0.31 | 1426.4 | 1435.81 | 1425.3599 | 0 |
| 1732815000 | 1431.28 | 9.46 | 0.67 | 1426.08 | 1435.28 | 1426.08 | 0 |
| 1732728600 | 1421.82 | -9.64 | -0.67 | 1423.1199 | 1423.1199 | 1412.88 | 0 |
| 1732642200 | 1431.46 | -14.24 | -0.98 | 1435.09 | 1442.78 | 1430.1199 | 0 |
| 1732555800 | 1445.7 | 7.23 | 0.50 | 1450.03 | 1452.44 | 1435.19 | 0 |
| 1732296600 | 1438.47 | 6.96 | 0.49 | 1436.79 | 1440.33 | 1419.16 | 0 |
| 1732210200 | 1431.51 | -2.13 | -0.15 | 1433.1099 | 1436.35 | 1421.51 | 0 |
| 1732123800 | 1433.64 | -6.14 | -0.43 | 1447.82 | 1448.4 | 1431.56 | 0 |
| 1732037400 | 1439.78 | -10.26 | -0.71 | 1452.21 | 1456.44 | 1422.44 | 0 |
| 1731951000 | 1450.04 | 0.38 | 0.03 | 1451.3599 | 1456.29 | 1442.93 | 0 |
| 1731691800 | 1449.66 | -3.28 | -0.23 | 1442.44 | 1460.82 | 1441.29 | 0 |
| 1731605400 | 1452.94 | 14.19 | 0.99 | 1441.43 | 1454.82 | 1434.26 | 0 |
| 1731519000 | 1438.75 | 0 | 0.00 | 1438.75 | 1438.75 | 1438.75 | 0 |
| 1731432600 | 1438.75 | -34.55 | -2.35 | 1458.16 | 1459.16 | 1437.01 | 0 |
| 1731346200 | 1473.3 | 11.93 | 0.82 | 1471.75 | 1479.8699 | 1471 | 0 |
| 1731087000 | 1461.3699 | -8.32 | -0.57 | 1468.96 | 1470.41 | 1457.1199 | 0 |
| 1731000600 | 1469.69 | 13.71 | 0.94 | 1457.09 | 1473.26 | 1456.55 | 0 |
| 1730914200 | 1455.98 | -10.29 | -0.70 | 1476.54 | 1493.59 | 1451.84 | 0 |
| 1730827800 | 1466.27 | 6.7 | 0.46 | 1460.65 | 1467.01 | 1457.1099 | 0 |
| 1730741400 | 1459.57 | -4.22 | -0.29 | 1459.39 | 1469.42 | 1458.54 | 0 |
| 1730482200 | 1463.79 | 10.27 | 0.71 | 1453.33 | 1468.2 | 1453.33 | 0 |
| 1730395800 | 1453.52 | -0.45 | -0.03 | 1449.77 | 1457.04 | 1445.7 | 0 |
| 1730309400 | 1453.97 | -20.21 | -1.37 | 1465.45 | 1466.42 | 1450.1099 | 0 |
| 1730223000 | 1474.18 | -8.74 | -0.59 | 1488.49 | 1492.97 | 1473.3 | 0 |
| 1730136600 | 1482.92 | 12.91 | 0.88 | 1477.6099 | 1484.98 | 1470.01 | 0 |
| 1729873800 | 1470.01 | -7.83 | -0.53 | 1470.76 | 1476.13 | 1465.13 | 0 |
| 1729787400 | 1477.84 | -2.68 | -0.18 | 1483.9 | 1491.07 | 1477.84 | 0 |
| 1729701000 | 1480.52 | -6.4 | -0.43 | 1481.72 | 1493.66 | 1479.81 | 0 |
| 1729614600 | 1486.92 | 0.73 | 0.05 | 1482.6 | 1489.16 | 1475.35 | 0 |
| 1729528200 | 1486.19 | -17.84 | -1.19 | 1499.91 | 1506.85 | 1484.8 | 0 |
| 1729269000 | 1504.03 | 7.05 | 0.47 | 1494.56 | 1508.2 | 1494.56 | 0 |
| 1729182600 | 1496.98 | 14.17 | 0.96 | 1486.27 | 1506.29 | 1485.9 | 0 |
| 1729096200 | 1482.81 | 0 | 0.00 | 1482.81 | 1482.81 | 1482.81 | 0 |
| 1729009800 | 1482.81 | -5.84 | -0.39 | 1492.96 | 1493.88 | 1482.32 | 0 |
| 1728923400 | 1488.65 | 1.1 | 0.07 | 1487.38 | 1488.65 | 1478.18 | 0 |
| 1728664200 | 1487.55 | 2.12 | 0.14 | 1478.19 | 1488.47 | 1477.7 | 0 |
| 1728577800 | 1485.43 | 0 | 0.00 | 1485.43 | 1485.43 | 1485.43 | 0 |
| 1728491400 | 1485.43 | 11.63 | 0.79 | 1475.18 | 1486.1199 | 1473.3 | 0 |
| 1728405000 | 1473.8 | -7.84 | -0.53 | 1467.73 | 1476.85 | 1465.31 | 0 |
| 1728318600 | 1481.64 | -3.62 | -0.24 | 1490.3 | 1490.3699 | 1474.25 | 0 |
| 1728059400 | 1485.26 | 18.94 | 1.29 | 1467.28 | 1490.1 | 1466.8599 | 0 |
| 1727973000 | 1466.32 | -18.42 | -1.24 | 1478.8699 | 1480.63 | 1463.8699 | 0 |
| 1727886600 | 1484.74 | -4.4 | -0.30 | 1489.85 | 1493.6099 | 1480.65 | 0 |
| 1727800200 | 1489.14 | -7.01 | -0.47 | 1498.43 | 1504.5 | 1483.92 | 0 |
| 1727713800 | 1496.15 | -37.07 | -2.42 | 1521.35 | 1523.88 | 1495.02 | 0 |
| 1727454600 | 1533.22 | 15.85 | 1.04 | 1520.07 | 1535.7 | 1519.91 | 0 |
| 1727368200 | 1517.3699 | 25.48 | 1.71 | 1504.42 | 1521.04 | 1504.14 | 0 |
