Hot Features
프리미엄
Carbon Efficient Index (ICO2)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -38.03 | -1.61512261002 | 2354.62 | 2365.05 | 2314.18 | 0 | 0 | IX |
| 4 | -50.23 | -2.12225686786 | 2366.82 | 2417.07 | 2314.18 | 0 | 0 | IX |
| 12 | -202.07 | -8.0229169479 | 2518.66 | 2526.1 | 2314.18 | 0 | 0 | IX |
| 26 | 3.92 | 0.169501052896 | 2312.67 | 2526.1 | 2142.56 | 0 | 0 | IX |
| 52 | 55.78 | 2.46725731043 | 2260.81 | 2526.1 | 2142.56 | 0 | 0 | IX |
| 156 | 211.82 | 10.0638074469 | 2104.77 | 2526.1 | 1725.83 | 135344531 | 2077.94553955 | IX |
| 260 | -67.63 | -2.83656709532 | 2384.22 | 2662.89 | 1399.74 | 224688694 | 2201.72611628 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 2346.59 | 11.52 | 0.49 | 2335.07 | 2352.21 | 2324.5 | 0 |
| 1731965340 | 2335.07 | -14.39 | -0.61 | 2349.43 | 2349.82 | 2328.78 | 0 |
| 1731619800 | 2349.46 | -5.16 | -0.22 | 2354.62 | 2365.05 | 2345.63 | 0 |
| 1731533400 | 2354.62 | 3.62 | 0.15 | 2351 | 2360.27 | 2335.27 | 0 |
| 1731446940 | 2351 | -4.43 | -0.19 | 2355.4699 | 2363.4 | 2343.44 | 0 |
| 1731360540 | 2355.43 | 14.11 | 0.60 | 2341.05 | 2356.58 | 2334.67 | 0 |
| 1731101400 | 2341.32 | -27.87 | -1.18 | 2369.04 | 2369.15 | 2328.59 | 0 |
| 1731014940 | 2369.19 | -32.27 | -1.34 | 2401.44 | 2417.07 | 2361.28 | 0 |
| 1730928600 | 2401.46 | -1.24 | -0.05 | 2402.19 | 2406.23 | 2367.64 | 0 |
| 1730842200 | 2402.7 | 8.72 | 0.36 | 2393.98 | 2405.83 | 2379.91 | 0 |
| 1730755800 | 2393.98 | 56.03 | 2.40 | 2338.09 | 2393.98 | 2338.02 | 0 |
| 1730496600 | 2337.95 | -27.47 | -1.16 | 2365.55 | 2370.67 | 2336.65 | 0 |
| 1730410200 | 2365.42 | -15.81 | -0.66 | 2381.2 | 2387.57 | 2363.9899 | 0 |
| 1730323800 | 2381.23 | -0.39 | -0.02 | 2381.62 | 2388.54 | 2378.12 | 0 |
| 1730237340 | 2381.62 | -9.91 | -0.41 | 2391.53 | 2400.77 | 2380.34 | 0 |
| 1730151000 | 2391.53 | 26 | 1.10 | 2365.62 | 2398.03 | 2365.56 | 0 |
| 1729891800 | 2365.53 | -19.55 | -0.82 | 2385.08 | 2388.33 | 2362.85 | 0 |
| 1729805400 | 2385.08 | 18.26 | 0.77 | 2366.82 | 2387.41 | 2357.14 | 0 |
| 1729719000 | 2366.82 | -2.57 | -0.11 | 2369.36 | 2369.36 | 2349.06 | 0 |
| 1729632600 | 2369.39 | -12.31 | -0.52 | 2381.65 | 2381.65 | 2356.05 | 0 |
| 1729546140 | 2381.7 | 3.59 | 0.15 | 2378.11 | 2388.43 | 2375.2199 | 0 |
| 1729287000 | 2378.11 | -2.9 | -0.12 | 2381.01 | 2397.84 | 2368.65 | 0 |
| 1729200540 | 2381.01 | -15.68 | -0.65 | 2396.44 | 2396.5 | 2361.69 | 0 |
| 1729114140 | 2396.69 | 14.02 | 0.59 | 2382.73 | 2407.64 | 2375.15 | 0 |
| 1729027740 | 2382.67 | 7.76 | 0.33 | 2374.9 | 2389.05 | 2367.84 | 0 |
| 1728941340 | 2374.91 | 24.8 | 1.06 | 2350.1 | 2380.46 | 2346.46 | 0 |
| 1728682200 | 2350.11 | -12.4 | -0.52 | 2362.57 | 2362.57 | 2338.42 | 0 |
| 1728595740 | 2362.51 | 4.69 | 0.20 | 2357.69 | 2366.63 | 2352.83 | 0 |
| 1728509400 | 2357.82 | -33.5 | -1.40 | 2391.31 | 2391.31 | 2353.44 | 0 |
| 1728422940 | 2391.32 | 9.25 | 0.39 | 2382.04 | 2396.42 | 2363.62 | 0 |
| 1728336600 | 2382.07 | -5.13 | -0.21 | 2387.25 | 2401.42 | 2374.78 | 0 |
| 1728077400 | 2387.2 | 6.6 | 0.28 | 2380.6 | 2390.64 | 2371.44 | 0 |
| 1727991000 | 2380.6 | -38.85 | -1.61 | 2419.21 | 2419.2199 | 2368.9 | 0 |
| 1727904540 | 2419.45 | 16.92 | 0.70 | 2402.55 | 2444.16 | 2402.55 | 0 |
| 1727818200 | 2402.53 | 5.24 | 0.22 | 2397.29 | 2421.5 | 2397.29 | 0 |
| 1727731800 | 2397.29 | -18.67 | -0.77 | 2416.65 | 2417.5 | 2396.98 | 0 |
| 1727472600 | 2415.96 | -4 | -0.17 | 2419.94 | 2434.51 | 2410.43 | 0 |
| 1727386140 | 2419.96 | 17.72 | 0.74 | 2402.27 | 2427.16 | 2402.2399 | 0 |
| 1727299740 | 2402.2399 | -14.17 | -0.59 | 2416.41 | 2427.92 | 2399.1 | 0 |
| 1727213400 | 2416.41 | 17.74 | 0.74 | 2398.73 | 2433.48 | 2398.73 | 0 |
| 1727127000 | 2398.67 | -14.62 | -0.61 | 2413.29 | 2413.29 | 2388.4 | 0 |
| 1726867800 | 2413.29 | -44.06 | -1.79 | 2457.32 | 2460.08 | 2412.93 | 0 |
| 1726781400 | 2457.35 | -17.8 | -0.72 | 2475.16 | 2489.08 | 2457.23 | 0 |
| 1726695000 | 2475.15 | -19.67 | -0.79 | 2494.82 | 2505.45 | 2475.15 | 0 |
| 1726608600 | 2494.82 | 0.71 | 0.03 | 2494.11 | 2494.87 | 2475.01 | 0 |
| 1726522200 | 2494.11 | 0.35 | 0.01 | 2493.95 | 2506.86 | 2490.84 | 0 |
| 1726263000 | 2493.76 | 20.43 | 0.83 | 2473.38 | 2511.7199 | 2473.38 | 0 |
| 1726176540 | 2473.33 | -12.8 | -0.51 | 2486.14 | 2486.16 | 2461.88 | 0 |
| 1726090140 | 2486.13 | 2.54 | 0.10 | 2483.57 | 2492.86 | 2466.39 | 0 |
| 1726003740 | 2483.59 | -3.39 | -0.14 | 2487.08 | 2487.08 | 2471.93 | 0 |
| 1725917400 | 2486.98 | 2.18 | 0.09 | 2484.86 | 2496.54 | 2480.66 | 0 |
| 1725658200 | 2484.8 | -37.12 | -1.47 | 2521.91 | 2526.1 | 2482.83 | 0 |
| 1725571800 | 2521.92 | 10.16 | 0.40 | 2511.73 | 2522.62 | 2503.9699 | 0 |
| 1725485400 | 2511.76 | 42.66 | 1.73 | 2469 | 2524.73 | 2469 | 0 |
| 1725399000 | 2469.1 | 4.83 | 0.20 | 2464.29 | 2480.37 | 2464.29 | 0 |
| 1725312600 | 2464.27 | -24.09 | -0.97 | 2488.35 | 2488.35 | 2459.4 | 0 |
| 1725053400 | 2488.36 | -2.47 | -0.10 | 2490.83 | 2493.08 | 2467.21 | 0 |
| 1724967000 | 2490.83 | -27.72 | -1.10 | 2518.66 | 2519.33 | 2487.73 | 0 |
| 1724880600 | 2518.55 | 11.24 | 0.45 | 2507.25 | 2520.53 | 2490.14 | 0 |
| 1724794140 | 2507.31 | -9.33 | -0.37 | 2516.62 | 2516.63 | 2505.69 | 0 |
| 1724707740 | 2516.64 | 10.01 | 0.40 | 2506.63 | 2516.64 | 2499.26 | 0 |
| 1724448600 | 2506.63 | 21.55 | 0.87 | 2485.09 | 2515.42 | 2485.09 | 0 |
| 1724362140 | 2485.08 | -31.2 | -1.24 | 2516.21 | 2517.71 | 2481.42 | 0 |
| 1724275740 | 2516.28 | 4.62 | 0.18 | 2511.68 | 2524.26 | 2504.79 | 0 |
