Hot Features
프리미엄
Mid Large Cap Index (MLCX)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 91.16 | 3.64485458166 | 2501.06 | 2600.16 | 2493.6 | 0 | 0 | IX |
| 4 | 137.75 | 5.61220956052 | 2454.47 | 2600.16 | 2416.27 | 0 | 0 | IX |
| 12 | -40.12 | -1.52411922472 | 2632.34 | 2666.7 | 2416.27 | 0 | 0 | IX |
| 26 | 44.52 | 1.74745849197 | 2547.7 | 2780.71 | 2416.27 | 0 | 0 | IX |
| 52 | 40.04 | 1.56885486133 | 2552.18 | 2780.71 | 2391.75 | 0 | 0 | IX |
| 156 | 387.38 | 17.5695288547 | 2204.84 | 2780.71 | 1893.63 | 110171822 | 2184.32210174 | IX |
| 260 | 380.85 | 17.2223553725 | 2211.37 | 2780.71 | 1196.65 | 250388746 | 2095.11302565 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 2588.38 | 69.99 | 2.78 | 2518.34 | 2593.08 | 2518.34 | 0 |
| 1738186200 | 2518.39 | -12.85 | -0.51 | 2531.2399 | 2545.57 | 2515.13 | 0 |
| 1738099740 | 2531.2399 | -14.52 | -0.57 | 2545.75 | 2546.65 | 2527.98 | 0 |
| 1738013340 | 2545.76 | 44.95 | 1.80 | 2500.67 | 2545.83 | 2495.19 | 0 |
| 1737754200 | 2500.81 | -0.25 | -0.01 | 2501.06 | 2507.39 | 2493.6 | 0 |
| 1737667740 | 2501.06 | -17.94 | -0.71 | 2510.16 | 2530.73 | 2494.75 | 0 |
| 1737581400 | 2519 | 0 | 0.00 | 2519 | 2519 | 2519 | 0 |
| 1737495000 | 2519 | 8.56 | 0.34 | 2510.44 | 2521.42 | 2498.38 | 0 |
| 1737408600 | 2510.44 | 10.34 | 0.41 | 2500.1 | 2516.5 | 2484.15 | 0 |
| 1737149400 | 2500.1 | 22.02 | 0.89 | 2478.58 | 2506.85 | 2475.63 | 0 |
| 1737062940 | 2478.08 | -25.86 | -1.03 | 2503.92 | 2504.35 | 2468.62 | 0 |
| 1736976540 | 2503.94 | 65.52 | 2.69 | 2438.64 | 2510.31 | 2438.55 | 0 |
| 1736890140 | 2438.42 | 5.84 | 0.24 | 2432.58 | 2441.6 | 2416.27 | 0 |
| 1736803740 | 2432.58 | 4.19 | 0.17 | 2428.37 | 2448.01 | 2427.9899 | 0 |
| 1736544540 | 2428.39 | -18.8 | -0.77 | 2447.25 | 2453.92 | 2427.05 | 0 |
| 1736458140 | 2447.19 | 3.9 | 0.16 | 2443.29 | 2454.2399 | 2441.9899 | 0 |
| 1736371740 | 2443.29 | -30.11 | -1.22 | 2473.4 | 2473.4 | 2437.75 | 0 |
| 1736285400 | 2473.4 | 24.32 | 0.99 | 2449.12 | 2483.92 | 2449.12 | 0 |
| 1736198940 | 2449.08 | 26.85 | 1.11 | 2422.23 | 2456.18 | 2422.23 | 0 |
| 1735939740 | 2422.23 | -32.25 | -1.31 | 2454.4699 | 2458.86 | 2419.64 | 0 |
| 1735853400 | 2454.48 | -1.32 | -0.05 | 2455.8 | 2467.66 | 2433.75 | 0 |
| 1735594200 | 2455.8 | -0.05 | -0.00 | 2455.8 | 2470.8 | 2454.54 | 0 |
| 1735334940 | 2455.85 | -18.6 | -0.75 | 2474.45 | 2484.75 | 2455.6 | 0 |
| 1735248540 | 2474.45 | 6.9 | 0.28 | 2467.55 | 2484.73 | 2460.81 | 0 |
| 1734989340 | 2467.55 | -24.08 | -0.97 | 2491.63 | 2491.63 | 2462.54 | 0 |
| 1734730200 | 2491.63 | 15.81 | 0.64 | 2475.82 | 2492.78 | 2465.95 | 0 |
| 1734643800 | 2475.82 | 6.18 | 0.25 | 2469.56 | 2489.45 | 2469.56 | 0 |
| 1734557400 | 2469.64 | -76.88 | -3.02 | 2546.53 | 2546.53 | 2463.64 | 0 |
| 1734470940 | 2546.52 | 24.57 | 0.97 | 2521.95 | 2558.13 | 2521.95 | 0 |
| 1734384540 | 2521.95 | -22.69 | -0.89 | 2544.59 | 2550.58 | 2520.75 | 0 |
| 1734125340 | 2544.64 | -27.11 | -1.05 | 2573.52 | 2577.46 | 2543.57 | 0 |
| 1734039000 | 2571.75 | -70.02 | -2.65 | 2641.62 | 2641.62 | 2567.38 | 0 |
| 1733952540 | 2641.77 | 27.2 | 1.04 | 2614.57 | 2666.7 | 2596.56 | 0 |
| 1733866140 | 2614.57 | 19.48 | 0.75 | 2595.13 | 2620.48 | 2595.13 | 0 |
| 1733779740 | 2595.09 | 26.8 | 1.04 | 2568.29 | 2599.79 | 2568.29 | 0 |
| 1733520600 | 2568.29 | -36.66 | -1.41 | 2604.81 | 2605.23 | 2565.9899 | 0 |
| 1733434200 | 2604.95 | 36.65 | 1.43 | 2568.31 | 2606.87 | 2568.31 | 0 |
| 1733347800 | 2568.3 | -0.37 | -0.01 | 2568.75 | 2580.76 | 2562.3 | 0 |
| 1733261340 | 2568.67 | 18.04 | 0.71 | 2550.69 | 2574.2399 | 2550.68 | 0 |
| 1733174940 | 2550.63 | -8.19 | -0.32 | 2558.7 | 2563.54 | 2540.5 | 0 |
| 1732915740 | 2558.82 | 22.33 | 0.88 | 2536.51 | 2566.56 | 2524.94 | 0 |
| 1732829400 | 2536.4899 | -58.24 | -2.24 | 2594.7 | 2594.7 | 2532.27 | 0 |
| 1732743000 | 2594.73 | -43.01 | -1.63 | 2637.7399 | 2644.13 | 2594.73 | 0 |
| 1732656600 | 2637.7399 | 16.46 | 0.63 | 2621.41 | 2646.4699 | 2621.41 | 0 |
| 1732570140 | 2621.28 | -4.91 | -0.19 | 2626.18 | 2633.7199 | 2620.2 | 0 |
| 1732310940 | 2626.19 | 44.11 | 1.71 | 2582.08 | 2626.19 | 2582.08 | 0 |
| 1732224600 | 2582.08 | -25.03 | -0.96 | 2607.11 | 2607.11 | 2575.9 | 0 |
| 1732051800 | 2607.11 | 8.05 | 0.31 | 2599.06 | 2614.62 | 2588.38 | 0 |
| 1731965340 | 2599.06 | -0.07 | -0.00 | 2599.17 | 2608.48 | 2587.89 | 0 |
| 1731619800 | 2599.13 | 2.31 | 0.09 | 2596.82 | 2609.29 | 2589.57 | 0 |
| 1731533400 | 2596.82 | 1.32 | 0.05 | 2595.5 | 2604.06 | 2579.42 | 0 |
| 1731446940 | 2595.5 | -2.02 | -0.08 | 2597.52 | 2604.62 | 2589.61 | 0 |
| 1731360540 | 2597.52 | 0.02 | 0.00 | 2597.36 | 2602.4 | 2587.1 | 0 |
| 1731101400 | 2597.5 | -34.89 | -1.33 | 2632.34 | 2632.37 | 2579.95 | 0 |
| 1731014940 | 2632.39 | -10.73 | -0.41 | 2643.17 | 2662.61 | 2627.4899 | 0 |
| 1730928600 | 2643.12 | -7.28 | -0.27 | 2650.35 | 2650.35 | 2613.5 | 0 |
| 1730842200 | 2650.4 | 2.6 | 0.10 | 2647.8 | 2652.4699 | 2630.9 | 0 |
| 1730755800 | 2647.8 | 45.35 | 1.74 | 2602.63 | 2649.15 | 2602.58 | 0 |
| 1730496600 | 2602.45 | -30.82 | -1.17 | 2633.27 | 2637.25 | 2601.36 | 0 |
| 1730410200 | 2633.27 | -18.02 | -0.68 | 2651.26 | 2654.07 | 2631.7 | 0 |
