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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1045.67 | -12.99 | -1.23 | 1058.3181 | 1068.0612 | 1043.1949 | 0 |
| 1738274400 | 1058.66 | 3.55 | 0.34 | 1063.994 | 1070.2593 | 1054.1288 | 0 |
| 1738188000 | 1055.1057 | -11.88 | -1.11 | 1064.8933 | 1071.2177 | 1050.6424 | 0 |
| 1738101600 | 1066.9891 | -1.35 | -0.13 | 1070.3927 | 1073.0768 | 1059.9376 | 0 |
| 1738015200 | 1068.3411 | 0.9 | 0.08 | 1066.1462 | 1080.8077 | 1063.7843 | 0 |
| 1737756000 | 1067.4387 | 0.45 | 0.04 | 1064.7362 | 1079.1493 | 1059.816 | 0 |
| 1737669600 | 1066.9845 | 19.03 | 1.82 | 1042.7733 | 1069.3117 | 1032.4768 | 0 |
| 1737583200 | 1047.9545 | 3.2 | 0.31 | 1044.7639 | 1054.4386 | 1042.9447 | 0 |
| 1737496800 | 1044.7546 | 27.79 | 2.73 | 1026.2345 | 1044.8362 | 1026.2345 | 0 |
| 1737151200 | 1016.9633 | 2.06 | 0.20 | 1022.8322 | 1022.8514 | 1014.6625 | 0 |
| 1737064800 | 1014.9029 | -6.97 | -0.68 | 1019.1332 | 1019.5856 | 1008.1204 | 0 |
| 1736978400 | 1021.8682 | 15.17 | 1.51 | 1026.0476 | 1034.6497 | 1013.6369 | 0 |
| 1736892000 | 1006.6979 | -19.2 | -1.87 | 1031.6277 | 1035.6244 | 1004.9783 | 0 |
| 1736805600 | 1025.8966 | 15.39 | 1.52 | 1017.4726 | 1027.1575 | 1007.2402 | 0 |
| 1736546400 | 1010.5039 | -23.82 | -2.30 | 1022.3322 | 1022.4324 | 1005.1894 | 0 |
| 1736373600 | 1034.3227 | -8.42 | -0.81 | 1039.423 | 1039.852 | 1026.91 | 0 |
| 1736287200 | 1042.7451 | 6.93 | 0.67 | 1039.6492 | 1058.6574 | 1036.8848 | 0 |
| 1736200800 | 1035.8113 | -0.37 | -0.04 | 1039.1914 | 1048.3997 | 1033.7256 | 0 |
| 1735941600 | 1036.1833 | 17.32 | 1.70 | 1022.4915 | 1039.1098 | 1022.2385 | 0 |
| 1735855200 | 1018.8611 | 12.43 | 1.23 | 1014.8792 | 1031.8635 | 1013.9295 | 0 |
| 1735682400 | 1006.4355 | 4 | 0.40 | 1008.3248 | 1013.4018 | 995.16226 | 0 |
| 1735596000 | 1002.4352 | -20.29 | -1.98 | 1012.797 | 1012.8264 | 1000.8332 | 0 |
| 1735336800 | 1022.7274 | -8.4 | -0.81 | 1024.7275 | 1034.7344 | 1015.2697 | 0 |
| 1735250400 | 1031.1289 | 6.67 | 0.65 | 1017.0464 | 1031.6303 | 1015.3397 | 0 |
| 1735077600 | 1024.4592 | -0.51 | -0.05 | 1022.4457 | 1024.8285 | 1011.676 | 0 |
| 1734991200 | 1024.9709 | 5.75 | 0.56 | 1020.5963 | 1026.8483 | 1010.277 | 0 |
| 1734732000 | 1019.2248 | 8.36 | 0.83 | 1006.2608 | 1030.5244 | 1006.2608 | 0 |
| 1734645600 | 1010.8655 | 0.19 | 0.02 | 1013.3796 | 1018.5011 | 998.18118 | 0 |
| 1734559200 | 1010.6707 | -43.46 | -4.12 | 1055.4963 | 1058.3593 | 1002.5301 | 0 |
| 1734472800 | 1054.1327 | 0.64 | 0.06 | 1048.1904 | 1057.976 | 1045.8135 | 0 |
| 1734386400 | 1053.4933 | 14.03 | 1.35 | 1037.4958 | 1060.9256 | 1036.6271 | 0 |
| 1734127200 | 1039.4614 | -8.77 | -0.84 | 1045.8884 | 1047.0882 | 1031.5302 | 0 |
| 1734040800 | 1048.2282 | -27.34 | -2.54 | 1072.5379 | 1075.7236 | 1048.2282 | 0 |
| 1733954400 | 1075.57 | 1.24 | 0.12 | 1077.927 | 1079.9015 | 1064.9613 | 0 |
| 1733868000 | 1074.3309 | -7.55 | -0.70 | 1083.3458 | 1083.8585 | 1071.3934 | 0 |
| 1733781600 | 1081.8844 | -8.76 | -0.80 | 1091.2917 | 1098.8246 | 1081.3995 | 0 |
| 1733522400 | 1090.6481 | 13.69 | 1.27 | 1081.1722 | 1097.0911 | 1080.071 | 0 |
| 1733436000 | 1076.9592 | -17.82 | -1.63 | 1086.6501 | 1089.9004 | 1076.5427 | 0 |
| 1733349600 | 1094.775 | 16.8 | 1.56 | 1077.9382 | 1095.5803 | 1077.2082 | 0 |
| 1733263200 | 1077.9736 | -11.78 | -1.08 | 1092.3978 | 1095.4203 | 1077.1247 | 0 |
| 1733176800 | 1089.7566 | 12.26 | 1.14 | 1087.1652 | 1094.3264 | 1082.8571 | 0 |
| 1732917600 | 1077.4949 | 0.87 | 0.08 | 1079.294 | 1081.0596 | 1074.6117 | 0 |
| 1732744800 | 1076.6275 | 14.95 | 1.41 | 1069.5948 | 1077.8947 | 1066.8456 | 0 |
| 1732658400 | 1061.6754 | 9.26 | 0.88 | 1052.1121 | 1062.7838 | 1043.4063 | 0 |
| 1732572000 | 1052.4109 | 14.67 | 1.41 | 1050.0308 | 1064.5101 | 1050.0308 | 0 |
| 1732312800 | 1037.744 | 17.97 | 1.76 | 1021.9586 | 1042.4025 | 1019.9332 | 0 |
| 1732226400 | 1019.7774 | 6.58 | 0.65 | 1016.1608 | 1024.6604 | 1003.7472 | 0 |
| 1732140000 | 1013.1944 | 9.18 | 0.91 | 1005.3555 | 1014.019 | 997.73062 | 0 |
| 1732053600 | 1004.0138 | 7.89 | 0.79 | 986.93186 | 1004.2788 | 985.11392 | 0 |
| 1731967200 | 996.12458 | -8.48 | -0.84 | 1006.0043 | 1007.2458 | 992.31668 | 0 |
| 1731708000 | 1004.6001 | -46.93 | -4.46 | 1047.4176 | 1047.9271 | 1003.7532 | 0 |
| 1731621600 | 1051.5284 | -29.01 | -2.68 | 1080.0597 | 1080.6904 | 1050.3409 | 0 |
| 1731535200 | 1080.5407 | -7.78 | -0.71 | 1094.3529 | 1103.9614 | 1080.5407 | 0 |
| 1731448800 | 1088.3208 | -27.28 | -2.45 | 1107.8372 | 1113.1814 | 1087.6856 | 0 |
| 1731362400 | 1115.5988 | 1.96 | 0.18 | 1121.9043 | 1127.9371 | 1113.4937 | 0 |
| 1731103200 | 1113.6395 | 0.39 | 0.04 | 1103.7982 | 1114.185 | 1099.7318 | 0 |
| 1731016800 | 1113.2473 | 12.47 | 1.13 | 1112.0465 | 1119.1495 | 1107.4771 | 0 |
| 1730930400 | 1100.7788 | 27.85 | 2.60 | 1104.1828 | 1106.0583 | 1082.8943 | 0 |
| 1730844000 | 1072.9244 | 15.67 | 1.48 | 1054.6248 | 1072.9427 | 1051.127 | 0 |
| 1730757600 | 1057.2512 | -4.08 | -0.38 | 1056.928 | 1067.3371 | 1049.5232 | 0 |
