Hot Features
프리미엄
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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 4651.5 | -40 | -0.85 | 4831 | 4841 | 4625 | 270 |
| 1735061400 | 4691.5 | 0 | 0.00 | 4691.5 | 4691.5 | 4691.5 | 0 |
| 1734975000 | 4691.5 | 126.5 | 2.77 | 4671 | 4707.5 | 4637 | 17 |
| 1734715800 | 4565 | 24.5 | 0.54 | 4565 | 4565 | 4565 | 51 |
| 1734629400 | 4540.5 | -38.5 | -0.84 | 4403 | 4572 | 4377 | 1781 |
| 1734543000 | 4579 | 31.5 | 0.69 | 4644 | 4644 | 4505 | 98 |
| 1734456600 | 4547.5 | 93 | 2.09 | 4485 | 4573.5 | 4453.5 | 1604 |
| 1734370200 | 4454.5 | 83 | 1.90 | 4433 | 4615 | 4326.5 | 430 |
| 1734111000 | 4371.5 | -38.5 | -0.87 | 4419 | 4457 | 4364.5 | 57 |
| 1734024600 | 4410 | -54 | -1.21 | 4375 | 4423.5 | 4309 | 2730 |
| 1733938200 | 4464 | 166.5 | 3.87 | 4347 | 4531 | 4259.5 | 680 |
| 1733851800 | 4297.5 | -18 | -0.42 | 4350 | 4381 | 4287 | 280 |
| 1733765400 | 4315.5 | 84.5 | 2.00 | 4173 | 4338.5 | 4152 | 60 |
| 1733506200 | 4231 | 37.5 | 0.89 | 4203 | 4266 | 4171.5 | 1191 |
| 1733419800 | 4193.5 | -28 | -0.66 | 4193.5 | 4193.5 | 4193.5 | 2 |
| 1733333400 | 4221.5 | 36.5 | 0.87 | 4245 | 4252.5 | 4217.5 | 3141 |
| 1733247000 | 4185 | 44.5 | 1.07 | 4138 | 4188.5 | 4100 | 531 |
| 1733160600 | 4140.5 | 135.5 | 3.38 | 4034 | 4179 | 4017.5 | 1756 |
| 1732901400 | 4005 | 13 | 0.33 | 3958 | 4011.5 | 3925 | 241 |
| 1732815000 | 3992 | 30 | 0.76 | 3992 | 3992 | 3992 | 0 |
| 1732728600 | 3962 | -49.5 | -1.23 | 3976 | 4003.5 | 3908 | 509 |
| 1732642200 | 4011.5 | 112 | 2.87 | 3850 | 4026 | 3850 | 293 |
| 1732555800 | 3899.5 | 60.5 | 1.58 | 3800 | 3942 | 3800 | 72 |
| 1732296600 | 3839 | 49 | 1.29 | 3755 | 3902.5 | 3741.5 | 1475 |
| 1732210200 | 3790 | 94 | 2.54 | 3790 | 3790 | 3790 | 0 |
| 1732123800 | 3696 | -93.5 | -2.47 | 3750 | 3813 | 3691.5 | 218 |
| 1732037400 | 3789.5 | 0 | 0.00 | 3740 | 3799 | 3649 | 70 |
| 1731951000 | 3789.5 | 120 | 3.27 | 3772 | 3792 | 3771.5 | 298 |
| 1731691800 | 3669.5 | -20.5 | -0.56 | 3700 | 3732 | 3645 | 723 |
| 1731605400 | 3690 | 67.5 | 1.86 | 3667 | 3712.5 | 3667 | 347 |
| 1731519000 | 3622.5 | -11 | -0.30 | 3628 | 3628 | 3620.5 | 190 |
| 1731432600 | 3633.5 | 105.5 | 2.99 | 3554 | 3651 | 3509 | 424 |
| 1731346200 | 3528 | -112 | -3.08 | 3693 | 3693 | 3488 | 128 |
| 1731087000 | 3640 | 30.5 | 0.84 | 3660 | 3695.5 | 3546.5 | 1054 |
| 1731000600 | 3609.5 | 18 | 0.50 | 3473 | 3619 | 3473 | 2347 |
| 1730914200 | 3591.5 | 101 | 2.89 | 3566 | 3629.5 | 3413 | 230 |
| 1730827800 | 3490.5 | 21 | 0.61 | 3384 | 3529.5 | 3334 | 84 |
| 1730741400 | 3469.5 | -23 | -0.66 | 3476 | 3493.5 | 3394.5 | 1682 |
| 1730482200 | 3492.5 | -188 | -5.11 | 3537 | 3588.5 | 3436 | 2244 |
| 1730395800 | 3680.5 | -91 | -2.41 | 3735 | 3751.5 | 3660.5 | 2672 |
| 1730309400 | 3771.5 | -65 | -1.69 | 3835 | 3847 | 3750.5 | 771 |
| 1730223000 | 3836.5 | -45 | -1.16 | 3822 | 3900.5 | 3794 | 939 |
| 1730136600 | 3881.5 | 65.5 | 1.72 | 3817 | 3914.5 | 3799.5 | 910 |
| 1729873800 | 3816 | 71 | 1.90 | 3737 | 3842.5 | 3721 | 847 |
| 1729787400 | 3745 | -127.5 | -3.29 | 3745 | 3799 | 3691 | 404 |
| 1729701000 | 3872.5 | -20 | -0.51 | 3881 | 3889.5 | 3867.5 | 770 |
| 1729614600 | 3892.5 | -34.5 | -0.88 | 3883 | 3904.5 | 3832.5 | 1628 |
| 1729528200 | 3927 | 28 | 0.72 | 3927 | 3927 | 3927 | 0 |
| 1729269000 | 3899 | 79 | 2.07 | 3918 | 3963 | 3861.5 | 1841 |
| 1729182600 | 3820 | 55.5 | 1.47 | 3855 | 3870.5 | 3767.5 | 874 |
| 1729096200 | 3764.5 | -136 | -3.49 | 3847 | 3890.5 | 3737 | 138 |
| 1729009800 | 3900.5 | 169 | 4.53 | 3841 | 3965 | 3801 | 1128 |
| 1728923400 | 3731.5 | 67.5 | 1.84 | 3713 | 3804.5 | 3697 | 639 |
| 1728664200 | 3664 | -32 | -0.87 | 3690 | 3720.5 | 3261.5 | 709 |
| 1728577800 | 3696 | 23 | 0.63 | 3642 | 3713 | 3642 | 1054 |
| 1728491400 | 3673 | 90.5 | 2.53 | 3582 | 3674 | 3546 | 761 |
| 1728405000 | 3582.5 | 4.5 | 0.13 | 3486 | 3621 | 3471 | 1270 |
| 1728318600 | 3578 | 16.5 | 0.46 | 3590 | 3605 | 3562.5 | 480 |
| 1728059400 | 3561.5 | -7 | -0.20 | 3578 | 3671.5 | 3547 | 1834 |
| 1727973000 | 3568.5 | -1 | -0.03 | 3579 | 3664.5 | 3550.5 | 381 |
| 1727886600 | 3569.5 | 27.5 | 0.78 | 3552 | 3581.5 | 3469.5 | 343 |
| 1727800200 | 3542 | -177.5 | -4.77 | 3786 | 3815.5 | 3508.5 | 706 |
| 1727713800 | 3719.5 | 117 | 3.25 | 3591 | 3734.5 | 3557.5 | 231 |
