Hot Features
프리미엄
Industrial Sector Index (INDX)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -847.66 | -3.319206689 | 25538.03 | 25538.03 | 24690.37 | 0 | 0 | IX |
| 4 | -1255.77 | -4.8399106765 | 25946.14 | 26536.93 | 24690.37 | 0 | 0 | IX |
| 12 | -2867.08 | -10.4040105307 | 27557.45 | 28717.6 | 24690.37 | 0 | 0 | IX |
| 26 | -1579 | -6.01080269531 | 26269.37 | 28717.6 | 24690.37 | 0 | 0 | IX |
| 52 | 3165.01 | 14.7036332958 | 21525.36 | 28717.6 | 21492.27 | 0 | 0 | IX |
| 156 | 2319.12 | 10.3665195284 | 22371.25 | 28717.6 | 18375.66 | 17051745 | 20990.3750335 | IX |
| 260 | 3055.94 | 14.1253548164 | 21634.43 | 28717.6 | 10949.82 | 56706449 | 21707.057908 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740605400 | 24690.37 | -266 | -1.07 | 24956.37 | 25033.44 | 24690.37 | 0 |
| 1740519000 | 24956.37 | 138.27 | 0.56 | 24818.1 | 25126.38 | 24815.62 | 0 |
| 1740432540 | 24818.1 | -370.45 | -1.47 | 25190.04 | 25267.74 | 24799.26 | 0 |
| 1740173400 | 25188.55 | 15.83 | 0.06 | 25172.95 | 25299.63 | 25000.18 | 0 |
| 1740087000 | 25172.72 | -142.35 | -0.56 | 25315.07 | 25341.09 | 25105.11 | 0 |
| 1740000540 | 25315.07 | -225.29 | -0.88 | 25538.03 | 25538.03 | 25286.75 | 0 |
| 1739914140 | 25540.36 | -21.85 | -0.09 | 25561.98 | 25725.33 | 25469.58 | 0 |
| 1739827800 | 25562.21 | -223.77 | -0.87 | 25786.41 | 25809.12 | 25543.41 | 0 |
| 1739568600 | 25785.98 | 482.91 | 1.91 | 25303.11 | 25849.41 | 25302.4 | 0 |
| 1739482140 | 25303.07 | 46.78 | 0.19 | 25256.4 | 25321.45 | 25095.71 | 0 |
| 1739395740 | 25256.29 | -468.15 | -1.82 | 25723.65 | 25723.65 | 25137.55 | 0 |
| 1739309400 | 25724.44 | -125.25 | -0.48 | 25851.31 | 25951.13 | 25639.78 | 0 |
| 1739222940 | 25849.69 | 203.92 | 0.80 | 25647.45 | 26014.94 | 25646.86 | 0 |
| 1738963800 | 25645.77 | -472.43 | -1.81 | 26118.14 | 26164.64 | 25589.51 | 0 |
| 1738877340 | 26118.2 | 106.52 | 0.41 | 26011.68 | 26128.7 | 25877.92 | 0 |
| 1738790940 | 26011.68 | 412.28 | 1.61 | 25599.4 | 26011.82 | 25586.49 | 0 |
| 1738704600 | 25599.4 | -438.41 | -1.68 | 26037.73 | 26037.73 | 25579.14 | 0 |
| 1738618200 | 26037.81 | -136.41 | -0.52 | 26174.22 | 26240.54 | 25952.57 | 0 |
| 1738358940 | 26174.22 | -225.34 | -0.85 | 26399.56 | 26536.93 | 26174.22 | 0 |
| 1738272540 | 26399.56 | 507.9 | 1.96 | 25891.66 | 26468 | 25891.66 | 0 |
| 1738186200 | 25891.66 | -54.48 | -0.21 | 25946.14 | 26142.63 | 25852.01 | 0 |
| 1738099740 | 25946.14 | -42.72 | -0.16 | 25989.88 | 26145.63 | 25906.21 | 0 |
| 1738013340 | 25988.86 | -105.55 | -0.40 | 26094.33 | 26127.61 | 25807.12 | 0 |
| 1737754200 | 26094.41 | -16.12 | -0.06 | 26110.75 | 26186.46 | 26050.01 | 0 |
| 1737667740 | 26110.53 | 64.44 | 0.25 | 25971.71 | 26206.69 | 25970.36 | 0 |
| 1737581400 | 26046.09 | 0 | 0.00 | 26046.09 | 26046.09 | 26046.09 | 0 |
| 1737495000 | 26046.09 | 171.71 | 0.66 | 25874.45 | 26077.01 | 25688.96 | 0 |
| 1737408600 | 25874.38 | 249.17 | 0.97 | 25625.08 | 25934.17 | 25473.42 | 0 |
| 1737149400 | 25625.21 | 207.32 | 0.82 | 25418.33 | 25674.08 | 25315.65 | 0 |
| 1737062940 | 25417.89 | -462.91 | -1.79 | 25880.8 | 25891.04 | 25331.96 | 0 |
| 1736976540 | 25880.8 | 549.05 | 2.17 | 25332.31 | 25924.19 | 25332.31 | 0 |
| 1736890140 | 25331.75 | -63.9 | -0.25 | 25395.65 | 25481.77 | 25196.09 | 0 |
| 1736803740 | 25395.65 | -12.37 | -0.05 | 25408.12 | 25486.7 | 25270.77 | 0 |
| 1736544540 | 25408.02 | -274.15 | -1.07 | 25682.1 | 25690.76 | 25233.93 | 0 |
| 1736458140 | 25682.17 | 44.27 | 0.17 | 25637.99 | 25779.31 | 25525.75 | 0 |
| 1736371740 | 25637.9 | -323.9 | -1.25 | 25958.78 | 26051.31 | 25611.01 | 0 |
| 1736285400 | 25961.8 | 214.28 | 0.83 | 25748.32 | 26016.73 | 25748.32 | 0 |
| 1736198940 | 25747.52 | 146.07 | 0.57 | 25601.45 | 25831.17 | 25553.34 | 0 |
| 1735939740 | 25601.45 | -374.68 | -1.44 | 25975.96 | 25975.96 | 25550.86 | 0 |
| 1735853400 | 25976.13 | -15.51 | -0.06 | 25991.68 | 26052.45 | 25775.97 | 0 |
| 1735594200 | 25991.64 | -173.59 | -0.66 | 26165.23 | 26324.54 | 25991.45 | 0 |
| 1735334940 | 26165.23 | -318.02 | -1.20 | 26483.36 | 26544.5 | 26107.49 | 0 |
| 1735248540 | 26483.25 | 28.96 | 0.11 | 26454.29 | 26579.57 | 26329.33 | 0 |
| 1734989340 | 26454.29 | -292.16 | -1.09 | 26749.12 | 26749.12 | 26298.78 | 0 |
| 1734730200 | 26746.45 | -140.91 | -0.52 | 26888.4 | 26888.4 | 26405.62 | 0 |
| 1734643800 | 26887.36 | -55.7 | -0.21 | 26943.31 | 27173.26 | 26800.02 | 0 |
| 1734557400 | 26943.06 | -807.21 | -2.91 | 27750.27 | 27759.14 | 26865.19 | 0 |
| 1734470940 | 27750.27 | 321.03 | 1.17 | 27429.43 | 27929.86 | 27429.43 | 0 |
| 1734384540 | 27429.24 | 73.78 | 0.27 | 27355.68 | 27680.38 | 27355.68 | 0 |
| 1734125340 | 27355.46 | -213.82 | -0.78 | 27569.28 | 27732.94 | 27355.46 | 0 |
| 1734039000 | 27569.28 | -800.33 | -2.82 | 28369.55 | 28369.83 | 27548.71 | 0 |
| 1733952540 | 28369.61 | 203.12 | 0.72 | 28165.28 | 28717.6 | 28053.11 | 0 |
| 1733866140 | 28166.49 | -70.95 | -0.25 | 28238.65 | 28511.37 | 28137.47 | 0 |
| 1733779740 | 28237.44 | 208.87 | 0.75 | 28028.81 | 28291.24 | 28028.81 | 0 |
| 1733520600 | 28028.57 | -83.2 | -0.30 | 28113.13 | 28203.83 | 27973.69 | 0 |
| 1733434200 | 28111.77 | 235.65 | 0.85 | 27876.93 | 28188.16 | 27876.93 | 0 |
| 1733347800 | 27876.12 | 318.78 | 1.16 | 27557.45 | 27901.58 | 27557.13 | 0 |
| 1733261340 | 27557.34 | 389.21 | 1.43 | 27167.19 | 27600.9 | 27167.15 | 0 |
| 1733174940 | 27168.13 | 147.33 | 0.55 | 27020.8 | 27201.83 | 26783.93 | 0 |
| 1732915740 | 27020.8 | 505.72 | 1.91 | 26515.96 | 27065.39 | 26453.11 | 0 |
| 1732829400 | 26515.08 | -82.92 | -0.31 | 26598 | 26804.44 | 26400.93 | 0 |
| 1732743000 | 26598 | -245.36 | -0.91 | 26844.22 | 26953.48 | 26510.86 | 0 |
