Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 516.4 | 6.3 | 1.24 | 512.6 | 518.6 | 511.5 | 1421 |
| 1741887000 | 510.1 | -4.4 | -0.86 | 512.7 | 517.2 | 510.1 | 1819 |
| 1741800600 | 514.5 | 4.3 | 0.84 | 513.6 | 517.79999 | 510.1 | 3820 |
| 1741714200 | 510.2 | -11.6 | -2.22 | 517 | 517.6 | 510.2 | 568 |
| 1741627800 | 521.79999 | -3.1 | -0.59 | 530.1 | 530.4 | 521.7 | 2037 |
| 1741368600 | 524.9 | -9.4 | -1.76 | 532.1 | 533.29999 | 524.9 | 2589 |
| 1741282200 | 534.29999 | -0.8 | -0.15 | 539.5 | 539.5 | 531.5 | 1928 |
| 1741195800 | 535.1 | -10.3 | -1.89 | 545.2 | 545.5 | 535.1 | 2183 |
| 1741109400 | 545.4 | -22 | -3.88 | 558.2 | 558.5 | 545.4 | 4185 |
| 1741023000 | 567.4 | 1.9 | 0.34 | 573.9 | 573.9 | 565.5 | 1031 |
| 1740763800 | 565.5 | -6.4 | -1.12 | 565.5 | 565.7 | 564 | 589 |
| 1740677400 | 571.9 | 0.3 | 0.05 | 571.4 | 573.7 | 568.9 | 1548 |
| 1740591000 | 571.6 | 7.1 | 1.26 | 570.1 | 573 | 569.9 | 119 |
| 1740504600 | 564.5 | -8.1 | -1.41 | 571.7 | 571.7 | 564.5 | 686 |
| 1740418200 | 572.6 | -9.7 | -1.67 | 575.6 | 578 | 572.6 | 231 |
| 1740159000 | 582.29999 | -2.7 | -0.46 | 583.2 | 584.1 | 581.4 | 4032 |
| 1740072600 | 585 | -1.4 | -0.24 | 587.29999 | 587.9 | 585 | 481 |
| 1739986200 | 586.4 | 1.4 | 0.24 | 586.9 | 587.79999 | 586.4 | 50 |
| 1739899800 | 585 | -0.2 | -0.03 | 586 | 586 | 584.7 | 40 |
| 1739813400 | 585.2 | 2.1 | 0.36 | 584.29999 | 585.2 | 584 | 1981 |
| 1739554200 | 583.1 | 0 | 0.00 | 584.79999 | 585 | 582.29999 | 2386 |
| 1739467800 | 583.1 | 1.4 | 0.24 | 581 | 583.7 | 580 | 621 |
| 1739381400 | 581.7 | -4.1 | -0.70 | 585 | 585.1 | 581.7 | 644 |
| 1739295000 | 585.79999 | -1.9 | -0.32 | 586.7 | 586.7 | 585.79999 | 98 |
| 1739208600 | 587.7 | 3.1 | 0.53 | 585.9 | 587.7 | 585.5 | 152 |
| 1738949400 | 584.6 | -1.6 | -0.27 | 585.29999 | 586.79999 | 584 | 758 |
| 1738863000 | 586.2 | 9.3 | 1.61 | 584.7 | 586.5 | 584.7 | 133 |
| 1738776600 | 576.9 | -4.2 | -0.72 | 577.5 | 577.7 | 576.5 | 105 |
| 1738690200 | 581.1 | -1.7 | -0.29 | 580.6 | 581.5 | 578.2 | 2952 |
| 1738603800 | 582.79999 | -5.2 | -0.88 | 581 | 582.79999 | 578 | 1732 |
| 1738344600 | 588 | 10 | 1.73 | 585.2 | 588.79999 | 585.2 | 1086 |
| 1738258200 | 578 | -2 | -0.34 | 581.9 | 583 | 578 | 1145 |
| 1738171800 | 580 | 0.8 | 0.14 | 583.1 | 583.7 | 580 | 1513 |
| 1738085400 | 579.2 | 8.5 | 1.49 | 576.7 | 579.29999 | 575.29999 | 1060 |
| 1737999000 | 570.7 | -11.5 | -1.98 | 573.79999 | 573.79999 | 566.2 | 809 |
| 1737739800 | 582.2 | -4.1 | -0.70 | 584.1 | 584.1 | 582.2 | 395 |
| 1737653400 | 586.29999 | 6.6 | 1.14 | 584.29999 | 586.29999 | 583.7 | 498 |
| 1737567000 | 579.7 | 0 | 0.00 | 579.7 | 579.7 | 579.7 | 0 |
| 1737480600 | 579.7 | 0.9 | 0.16 | 578.9 | 582 | 578.9 | 1597 |
| 1737394200 | 578.79999 | -1.1 | -0.19 | 581.6 | 581.7 | 578.1 | 505 |
| 1737135000 | 579.9 | 3.4 | 0.59 | 578.1 | 582.7 | 578 | 1755 |
| 1737048600 | 576.5 | 1.1 | 0.19 | 580.29999 | 580.29999 | 576.5 | 968 |
| 1736962200 | 575.4 | 5 | 0.88 | 566.2 | 575.9 | 566.2 | 2634 |
| 1736875800 | 570.4 | 2.1 | 0.37 | 571.2 | 572 | 569.6 | 3832 |
| 1736789400 | 568.29999 | -3.7 | -0.65 | 567.7 | 568.29999 | 564.4 | 723 |
| 1736530200 | 572 | -1.2 | -0.21 | 573 | 573.2 | 572 | 342 |
| 1736443800 | 573.2 | 0.6 | 0.10 | 572.1 | 573.9 | 565.2 | 1305 |
| 1736357400 | 572.6 | -0.9 | -0.16 | 572.79999 | 574.29999 | 571 | 1269 |
| 1736271000 | 573.5 | -4.1 | -0.71 | 573.1 | 573.79999 | 572.6 | 692 |
| 1736184600 | 577.6 | 5 | 0.87 | 575.7 | 577.6 | 573 | 5066 |
| 1735925400 | 572.6 | -0.6 | -0.10 | 572 | 572.9 | 571 | 517 |
| 1735839000 | 573.2 | 5.2 | 0.92 | 570.7 | 573.6 | 570 | 935 |
| 1735666200 | 568 | 1.2 | 0.21 | 566.6 | 568 | 566 | 6 |
| 1735579800 | 566.79999 | -4.9 | -0.86 | 570.9 | 571.9 | 565.6 | 1191 |
| 1735320600 | 571.7 | -2.7 | -0.47 | 577.6 | 577.79999 | 571.7 | 1213 |
| 1735061400 | 574.4 | 5.4 | 0.95 | 574.79999 | 574.79999 | 574.4 | 73 |
| 1734975000 | 569 | -0.6 | -0.11 | 571.79999 | 571.79999 | 568.5 | 1061 |
| 1734715800 | 569.6 | -0.3 | -0.05 | 564.79999 | 569.6 | 557.5 | 1590 |
| 1734629400 | 569.9 | -8.1 | -1.40 | 567.4 | 570.9 | 566.7 | 873 |
| 1734543000 | 578 | 2 | 0.35 | 578.2 | 579.29999 | 578 | 565 |
| 1734456600 | 576 | -3.5 | -0.60 | 577.5 | 578.9 | 576 | 450 |
| 1734370200 | 579.5 | 3.1 | 0.54 | 576.9 | 579.5 | 576.9 | 395 |
