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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 16891 | 992.5 | 6.24 | 15800 | 17304 | 15082.5 | 2914 |
| 1732210200 | 15898.5 | 746.5 | 4.93 | 15664 | 16661 | 14933.5 | 1848 |
| 1732123800 | 15152 | -852 | -5.32 | 16015 | 16651 | 15083 | 1214 |
| 1732037400 | 16004 | 253 | 1.61 | 15488 | 16279 | 14585.5 | 6071 |
| 1731951000 | 15751 | 1 | 11.80 | 15423 | 17113 | 14965 | 4005 |
| 1731691800 | 14088.5 | 206 | 1.48 | 12550 | 14112.5 | 12249.5 | 873 |
| 1731605400 | 13882.5 | -758 | -5.18 | 14984 | 15453.5 | 13136.5 | 2318 |
| 1731519000 | 14640.5 | -1 | -6.87 | 14471 | 16722.5 | 14084.5 | 2006 |
| 1731432600 | 15720.5 | -1 | -8.04 | 17558 | 19081.5 | 14372 | 12308 |
| 1731346200 | 17095 | 3 | 25.16 | 14069 | 17133.5 | 14069 | 5081 |
| 1731087000 | 13659 | 1 | 14.00 | 12152 | 13779 | 11698 | 9673 |
| 1731000600 | 11982 | 908 | 8.20 | 11064 | 12029.5 | 9682.5 | 12562 |
| 1730914200 | 11074 | 2 | 26.94 | 10862 | 11452.5 | 9543.5 | 17114 |
| 1730827800 | 8723.5 | 353 | 4.22 | 8323 | 8835.5 | 7345 | 6643 |
| 1730741400 | 8370.5 | -199 | -2.32 | 8378 | 8559.5 | 7870.5 | 2276 |
| 1730482200 | 8569.5 | -343 | -3.85 | 8720 | 9101 | 8517.5 | 3061 |
| 1730395800 | 8912.5 | -492 | -5.23 | 9250 | 9488 | 8761.5 | 15625 |
| 1730309400 | 9404.5 | 271 | 2.97 | 9229 | 9598 | 9034 | 81 |
| 1730223000 | 9133.5 | -968.5 | -9.59 | 9456 | 9729 | 9099.5 | 1260 |
| 1730136600 | 10102 | 249 | 2.53 | 9997 | 11265.5 | 9536.5 | 3324 |
| 1729873800 | 9853 | 812 | 8.98 | 9107 | 10040 | 8878.5 | 12079 |
| 1729787400 | 9041 | 2 | 36.35 | 8067 | 9068.5 | 7586.5 | 6795 |
| 1729701000 | 6630.5 | -76 | -1.13 | 6701 | 6750 | 6620 | 959 |
| 1729614600 | 6706.5 | -88.5 | -1.30 | 6769 | 6820.5 | 6661.5 | 290 |
| 1729528200 | 6795 | -236.5 | -3.36 | 6898 | 7045.5 | 6652.5 | 13682 |
| 1729269000 | 7031.5 | 128.5 | 1.86 | 6872 | 7062.5 | 6711.5 | 2770 |
| 1729182600 | 6903 | -28 | -0.40 | 7121 | 7175.5 | 6810.5 | 1660 |
| 1729096200 | 6931 | 36 | 0.52 | 6898 | 7181 | 6858 | 7892 |
| 1729009800 | 6895 | 70.5 | 1.03 | 6995 | 7159.5 | 6711 | 8968 |
| 1728923400 | 6824.5 | -55 | -0.80 | 6914 | 7045 | 6530.5 | 7065 |
| 1728664200 | 6879.5 | -1 | -16.86 | 7650 | 7884 | 6544 | 9915 |
| 1728577800 | 8275 | -324 | -3.77 | 8384 | 8641 | 7801.5 | 11407 |
| 1728491400 | 8599 | 21.5 | 0.25 | 8612 | 8815.5 | 7716 | 113 |
| 1728405000 | 8577.5 | -30.5 | -0.35 | 8444 | 8804 | 8336 | 438 |
| 1728318600 | 8608 | -165 | -1.88 | 9107 | 9179.5 | 8488.5 | 398 |
| 1728059400 | 8773 | 192 | 2.24 | 8578 | 9084.5 | 8456 | 6726 |
| 1727973000 | 8581 | -304 | -3.42 | 8824 | 9030.5 | 8511 | 6421 |
| 1727886600 | 8885 | -203 | -2.23 | 9378 | 9651 | 8299 | 9809 |
| 1727800200 | 9088 | -445.5 | -4.67 | 9748 | 10686 | 8784.5 | 549 |
| 1727713800 | 9533.5 | 188 | 2.01 | 9609 | 10781 | 9340.5 | 5128 |
| 1727454600 | 9345.5 | 154 | 1.68 | 9300 | 9595 | 9162.5 | 517 |
| 1727368200 | 9191.5 | -19.5 | -0.21 | 9650 | 9843 | 8972 | 1641 |
| 1727281800 | 9211 | 116 | 1.28 | 9180 | 9348.5 | 9106 | 87 |
| 1727195400 | 9095 | 285.5 | 3.24 | 8880 | 9414.5 | 8845 | 3485 |
| 1727109000 | 8809.5 | 636.5 | 7.79 | 8376 | 8887.5 | 8092 | 818 |
| 1726849800 | 8173 | -261 | -3.09 | 8581 | 8586.5 | 7989.5 | 1569 |
| 1726763400 | 8434 | 862 | 11.38 | 7839 | 8472 | 7721.5 | 2251 |
| 1726677000 | 7572 | -303 | -3.85 | 7596 | 7802.5 | 7474.5 | 173 |
| 1726590600 | 7875 | 186 | 2.42 | 7570 | 8012.5 | 7379 | 832 |
| 1726504200 | 7689 | -109.5 | -1.40 | 7684 | 7855.5 | 7261 | 614 |
| 1726245000 | 7798.5 | 127.5 | 1.66 | 7715 | 7949.5 | 7505 | 1512 |
| 1726158600 | 7671 | 526.5 | 7.37 | 7650 | 7897 | 6810.5 | 2771 |
| 1726072200 | 7144.5 | -235.5 | -3.19 | 7490 | 8411.5 | 6927.5 | 612 |
| 1725985800 | 7380 | 522 | 7.61 | 6945 | 7573 | 6919 | 1014 |
| 1725899400 | 6858 | -80.5 | -1.16 | 6780 | 7130.5 | 6736 | 6863 |
| 1725640200 | 6938.5 | -751.5 | -9.77 | 7586 | 8149.5 | 6909 | 2387 |
| 1725553800 | 7690 | 505 | 7.03 | 7350 | 8169 | 7322 | 1528 |
| 1725467400 | 7185 | 330 | 4.81 | 6503 | 7271.5 | 6413 | 653 |
| 1725381000 | 6855 | 119 | 1.77 | 7072 | 7202.5 | 6746.5 | 721 |
| 1725294600 | 6736 | 185.5 | 2.83 | 6800 | 6800 | 6736 | 85 |
| 1725035400 | 6550.5 | -5 | -0.08 | 6550.5 | 6550.5 | 6550.5 | 0 |
| 1724949000 | 6555.5 | 295 | 4.71 | 6460 | 6874 | 6432.5 | 892 |
| 1724862600 | 6260.5 | -254.5 | -3.91 | 6470 | 6674 | 6187.5 | 684 |
| 1724776200 | 6515 | -606.5 | -8.52 | 6790 | 6920 | 6352.5 | 879 |
