Hot Features
프리미엄
Deka (ELF1)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1741210020 | 281.05 | 11.95 | 4.44 | 270 | 281.25 | 268.2 | 5263 |
| 1741123620 | 269.1 | -2.55 | -0.94 | 270.55 | 272.7 | 263.5 | 3226 |
| 1741037220 | 271.64999 | 8.05 | 3.05 | 266.39999 | 274.39999 | 266.25 | 3719 |
| 1740778020 | 263.6 | -2.55 | -0.96 | 264 | 266.3 | 263.6 | 2096 |
| 1740691620 | 266.14999 | -1.75 | -0.65 | 266.39999 | 268.7 | 265.05 | 7289 |
| 1740605220 | 267.89999 | 1.9 | 0.71 | 265.5 | 269.55 | 265.5 | 4390 |
| 1740518820 | 266 | 3.4 | 1.29 | 262.6 | 266 | 262.45 | 5401 |
| 1740432420 | 262.6 | 4.9 | 1.90 | 260.05 | 265.55 | 260.05 | 2808 |
| 1740173220 | 257.7 | 1.25 | 0.49 | 256.45 | 260.2 | 256.45 | 1697 |
| 1740086820 | 256.45 | -1.55 | -0.60 | 260.5 | 262 | 256.45 | 851 |
| 1740000420 | 258 | -8.95 | -3.35 | 266.8 | 266.8 | 258 | 1898 |
| 1739914020 | 266.95 | 1.45 | 0.55 | 263.25 | 267.5 | 263.05 | 1045 |
| 1739827620 | 265.5 | 5.1 | 1.96 | 260.89999 | 265.5 | 259.3 | 2061 |
| 1739568420 | 260.39999 | 1.5 | 0.58 | 258.25 | 260.55 | 258.25 | 3152 |
| 1739482020 | 258.89999 | 3.6 | 1.41 | 256.14999 | 261.25 | 256.14999 | 1966 |
| 1739395620 | 255.3 | 0.3 | 0.12 | 255.85 | 257 | 255 | 354 |
| 1739309220 | 255 | -0.1 | -0.04 | 255.1 | 255.6 | 254.65 | 1119 |
| 1739222820 | 255.1 | 2.05 | 0.81 | 252.15 | 256.25 | 252.15 | 2350 |
| 1738963620 | 253.05 | 0.15 | 0.06 | 253 | 255.2 | 253 | 888 |
| 1738877220 | 252.9 | 3.65 | 1.46 | 250.05 | 254.6 | 41.7 | 3676 |
| 1738790820 | 249.25 | 0.7 | 0.28 | 246.95 | 249.65 | 246.95 | 1477 |
| 1738704420 | 248.55 | 1.7 | 0.69 | 247.1 | 248.55 | 245.9 | 338 |
| 1738618020 | 246.85 | -2.45 | -0.98 | 247.45 | 248.25 | 244.45 | 1744 |
| 1738358820 | 249.3 | -2.6 | -1.03 | 249.95 | 252.05 | 249.3 | 646 |
| 1738272420 | 251.9 | 6.15 | 2.50 | 247.55 | 251.9 | 247.55 | 3869 |
| 1738186020 | 245.75 | -0.5 | -0.20 | 246.6 | 247.9 | 245.5 | 2141 |
| 1738099620 | 246.25 | 1 | 0.41 | 244.9 | 247.8 | 244.4 | 672 |
| 1738013220 | 245.25 | 1.35 | 0.55 | 244.25 | 245.5 | 242.75 | 701 |
| 1737754020 | 243.9 | 1.1 | 0.45 | 243.5 | 246.45 | 243.5 | 440 |
| 1737667620 | 242.8 | -0.55 | -0.23 | 245 | 245 | 242.7 | 292 |
| 1737581220 | 243.35 | -0.05 | -0.02 | 243.2 | 244.6 | 243.2 | 387 |
| 1737494820 | 243.4 | -2.55 | -1.04 | 241.7 | 243.85 | 241.7 | 855 |
| 1737408420 | 245.95 | 2.75 | 1.13 | 242.2 | 245.95 | 240.85 | 1351 |
| 1737149220 | 243.2 | 4.6 | 1.93 | 239 | 243.2 | 239 | 1988 |
| 1737062820 | 238.6 | -0.35 | -0.15 | 239.8 | 240.4 | 238.6 | 523 |
| 1736976420 | 238.95 | 3.4 | 1.44 | 235.75 | 240.05 | 235.55 | 502 |
| 1736890020 | 235.55 | 0.95 | 0.40 | 236.05 | 237.95 | 235.2 | 324 |
| 1736803620 | 234.6 | -3.25 | -1.37 | 237.25 | 237.25 | 234.45 | 1561 |
| 1736544420 | 237.85 | -1.2 | -0.50 | 238.8 | 239.95 | 237.55 | 733 |
| 1736458020 | 239.05 | -0.35 | -0.15 | 239.85 | 240.7 | 239.05 | 2436 |
| 1736371620 | 239.4 | -3.75 | -1.54 | 240.65 | 243.7 | 239.35 | 436 |
| 1736285220 | 243.15 | 0.95 | 0.39 | 239.6 | 243.15 | 239.6 | 452 |
| 1736198820 | 242.2 | 3.45 | 1.45 | 239.7 | 242.55 | 238.3 | 1504 |
| 1735939620 | 238.75 | -0.8 | -0.33 | 240.05 | 242 | 238.75 | 559 |
| 1735853220 | 239.55 | -0.15 | -0.06 | 239 | 241.3 | 239 | 1533 |
| 1735594020 | 239.7 | -1.85 | -0.77 | 239.85 | 240.6 | 239.5 | 512 |
| 1735334820 | 241.55 | 1.5 | 0.62 | 239.95 | 241.9 | 238.75 | 1535 |
| 1734989220 | 240.05 | 1.2 | 0.50 | 239.05 | 241.2 | 238.75 | 1300 |
| 1734730020 | 238.85 | 1.4 | 0.59 | 235.95 | 239.9 | 235.6 | 2624 |
| 1734643620 | 237.45 | -4.3 | -1.78 | 237.85 | 240.3 | 237.35 | 4336 |
| 1734557220 | 241.75 | -2.75 | -1.12 | 242.1 | 243.7 | 241.75 | 930 |
| 1734470820 | 244.5 | -0.55 | -0.22 | 244 | 245.3 | 244 | 767 |
| 1734384420 | 245.05 | -2.8 | -1.13 | 248.05 | 248.05 | 245 | 2297 |
| 1734125220 | 247.85 | -2.4 | -0.96 | 250.3 | 252.05 | 247.85 | 1120 |
| 1734038820 | 250.25 | -1.85 | -0.73 | 251.85 | 252.8 | 250.25 | 555 |
| 1733952420 | 252.1 | 1.25 | 0.50 | 250.85 | 253.65 | 250.8 | 865 |
| 1733866020 | 250.85 | -4.2 | -1.65 | 252.45 | 254.05 | 250.85 | 2393 |
| 1733779620 | 255.05 | -2.3 | -0.89 | 255.05 | 256.45 | 253 | 1777 |
| 1733520420 | 257.35 | 4.05 | 1.60 | 253.15 | 257.39999 | 253.15 | 2641 |
