Hot Features
프리미엄
Industrial Sector Index (INDX)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -324.53 | -1.23988413026 | 26174.22 | 26240.54 | 25579.14 | 0 | 0 | IX |
| 4 | 441.57 | 1.73790898343 | 25408.12 | 26536.93 | 25196.09 | 0 | 0 | IX |
| 12 | -756.91 | -2.84482045808 | 26606.6 | 28717.6 | 25196.09 | 0 | 0 | IX |
| 26 | 928.4 | 3.72532882527 | 24921.29 | 28717.6 | 24921.29 | 0 | 0 | IX |
| 52 | 4706.6 | 22.2607007774 | 21143.09 | 28717.6 | 20955.93 | 0 | 0 | IX |
| 156 | 2284.92 | 9.69633906887 | 23564.77 | 28717.6 | 18375.66 | 18904441 | 21172.4078014 | IX |
| 260 | 4851.52 | 23.1044895817 | 20998.17 | 28717.6 | 10949.82 | 57605907 | 21703.1585437 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732656600 | 26843.36 | 109.83 | 0.41 | 26740.4 | 26914.86 | 26650.27 | 0 |
| 1732570140 | 26733.53 | -129.14 | -0.48 | 26862.67 | 26911.1 | 26667.45 | 0 |
| 1732310940 | 26862.67 | 405.66 | 1.53 | 26480.35 | 26869.43 | 26479.91 | 0 |
| 1732224600 | 26457.01 | -1.45 | -0.01 | 26458.14 | 26550.38 | 26246.58 | 0 |
| 1732051800 | 26458.46 | 40.23 | 0.15 | 26418.23 | 26527.24 | 26245.58 | 0 |
| 1731965340 | 26418.23 | -188.26 | -0.71 | 26606.6 | 26632.34 | 26366.3 | 0 |
| 1731619800 | 26606.49 | -177.23 | -0.66 | 26783.72 | 26857.74 | 26606.49 | 0 |
| 1731533400 | 26783.72 | 169.88 | 0.64 | 26613.63 | 26783.72 | 26524.72 | 0 |
| 1731446940 | 26613.84 | -50.12 | -0.19 | 26664.14 | 26683.53 | 26457.74 | 0 |
| 1731360540 | 26663.96 | 194.24 | 0.73 | 26470.21 | 26663.96 | 26415.08 | 0 |
