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 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 851.61 | 8.37 | 0.99 | 846 | 868.4925 | 819.5475 | 2480 |
| 1737135000 | 843.245 | 7.77 | 0.93 | 836.23 | 891.22 | 796.43 | 74132 |
| 1737048600 | 835.47 | -13.45 | -1.58 | 843 | 866.535 | 800.065 | 2222 |
| 1736962200 | 848.92 | 83.88 | 10.96 | 817.535 | 852.61 | 805.4175 | 1762 |
| 1736875800 | 765.0425 | -40.62 | -5.04 | 800.14 | 812.3075 | 750.4875 | 2530 |
| 1736789400 | 805.665 | -44.32 | -5.21 | 836.415 | 852.955 | 784.825 | 17386 |
| 1736530200 | 849.98 | 22.26 | 2.69 | 817.21 | 879.45 | 776.285 | 27372 |
| 1736443800 | 827.72 | 8.64 | 1.06 | 803.965 | 830.4375 | 803.19 | 348 |
| 1736357400 | 819.075 | -35.81 | -4.19 | 843.74 | 863.905 | 784.0325 | 32606 |
| 1736271000 | 854.88 | -11.58 | -1.34 | 900.07 | 924.57 | 803.555 | 21806 |
| 1736184600 | 866.46 | 88 | 11.30 | 806.24 | 869.95 | 783.2675 | 26802 |
| 1735925400 | 778.46 | -3.67 | -0.47 | 790.69 | 829.06 | 770.3775 | 61088 |
| 1735839000 | 782.13 | 34.11 | 4.56 | 743.85 | 805.6 | 736.66 | 6387 |
| 1735666200 | 748.02 | 0 | 0.00 | 748.02 | 748.02 | 748.02 | 20 |
| 1735579800 | 748.02 | -11.68 | -1.54 | 764.1 | 781.68 | 723.56 | 34624 |
| 1735320600 | 759.7 | -36.01 | -4.52 | 788.97 | 809.92 | 740.305 | 8654 |
| 1735061400 | 795.705 | 27.35 | 3.56 | 796 | 796.94 | 795.175 | 3510 |
| 1734975000 | 768.36 | -12.2 | -1.56 | 759.085 | 791.79 | 725.6 | 27434 |
| 1734715800 | 780.555 | -35.16 | -4.31 | 755.16 | 790.03 | 720.655 | 27444 |
| 1734629400 | 815.71 | -51.19 | -5.90 | 795.11 | 842.015 | 771.515 | 7354 |
| 1734543000 | 866.9 | -12.88 | -1.46 | 867.5 | 906.595 | 831.8825 | 19149 |
| 1734456600 | 879.775 | 9.5 | 1.09 | 873.66 | 917.4325 | 846.88 | 18346 |
| 1734370200 | 870.275 | 7.37 | 0.85 | 879.53 | 924.59 | 863.15 | 18681 |
| 1734111000 | 862.905 | -60.24 | -6.53 | 893.77 | 924.9375 | 855.485 | 10144 |
| 1734024600 | 923.145 | 3.4 | 0.37 | 912.01 | 935.405 | 892.61 | 7306 |
| 1733938200 | 919.74 | 73.24 | 8.65 | 860.76 | 936.78 | 844.39 | 18111 |
| 1733851800 | 846.5 | 24.68 | 3.00 | 834 | 885.11 | 816.8425 | 13435 |
| 1733765400 | 821.82 | -64.17 | -7.24 | 884.79 | 896.365 | 802.23 | 19381 |
| 1733506200 | 885.99 | 57.35 | 6.92 | 817.855 | 886.26 | 802.485 | 24044 |
| 1733419800 | 828.645 | 7.7 | 0.94 | 841 | 864.67 | 825.98 | 19468 |
| 1733333400 | 820.94 | -1.43 | -0.17 | 852.5 | 870.84 | 812.94 | 58024 |
| 1733247000 | 822.37 | 70.54 | 9.38 | 763.77 | 822.7 | 753.475 | 23819 |
| 1733160600 | 751.835 | 43.5 | 6.14 | 696.35 | 756.81 | 692.025 | 1933 |
| 1732901400 | 708.3375 | 23.46 | 3.43 | 688.94 | 711.52 | 664.7875 | 4665 |
| 1732815000 | 684.875 | 14.42 | 2.15 | 683.615 | 684.875 | 680.66 | 117 |
| 1732728600 | 670.46 | -34.47 | -4.89 | 702 | 706.75 | 665.80499 | 14337 |
| 1732642200 | 704.93 | 29.25 | 4.33 | 669.74 | 716.345 | 666.255 | 11395 |
| 1732555800 | 675.685 | 31.52 | 4.89 | 658.39 | 697.23 | 649.22 | 25800 |
| 1732296600 | 644.16999 | -4.71 | -0.73 | 654.5 | 685.4975 | 634.485 | 15343 |
| 1732210200 | 648.875 | -1.6 | -0.25 | 623.5 | 671.8725 | 607.0375 | 29814 |
| 1732123800 | 650.47 | 16.14 | 2.54 | 655 | 681.43 | 632.38 | 14965 |
| 1732037400 | 634.3325 | -13.67 | -2.11 | 634 | 640.575 | 632.395 | 5930 |
| 1731951000 | 648 | -23.95 | -3.56 | 648.62 | 661.3125 | 617.68499 | 24927 |
| 1731691800 | 671.95 | -52.34 | -7.23 | 700 | 706.635 | 663.285 | 37228 |
| 1731605400 | 724.285 | -9.96 | -1.36 | 735.085 | 758.7 | 705.9525 | 10646 |
| 1731519000 | 734.2425 | -2.54 | -0.35 | 714.385 | 741.37 | 704.9375 | 5160 |
| 1731432600 | 736.785 | 13.93 | 1.93 | 730.985 | 816.4425 | 701.54 | 65466 |
| 1731346200 | 722.855 | -20.17 | -2.71 | 757.415 | 761.065 | 706.395 | 45263 |
| 1731087000 | 743.02 | -9.15 | -1.22 | 766.36 | 778.355 | 734.98 | 57886 |
| 1731000600 | 752.17 | 77.02 | 11.41 | 688.33 | 756.38 | 673.85 | 54278 |
| 1730914200 | 675.155 | -0.55 | -0.08 | 688.8 | 710.0275 | 626.235 | 32686 |
| 1730827800 | 675.7 | 1.3 | 0.19 | 655 | 689.82 | 640.475 | 17598 |
| 1730741400 | 674.405 | -13.69 | -1.99 | 672.97 | 716.135 | 641.245 | 114871 |
| 1730482200 | 688.09 | 4.17 | 0.61 | 687.96 | 705.715 | 658.78 | 26738 |
| 1730395800 | 683.925 | -113.39 | -14.22 | 686.8 | 778.6125 | 659.945 | 113997 |
| 1730309400 | 797.31 | 45.61 | 6.07 | 829.87 | 834.57 | 773.195 | 174311 |
| 1730223000 | 751.695 | 33.3 | 4.64 | 726 | 763.4525 | 710.2725 | 4423 |
| 1730136600 | 718.395 | 5.39 | 0.76 | 722 | 741.71 | 705.525 | 21800 |
| 1729873800 | 713 | 41.29 | 6.15 | 687.8 | 731.215 | 679.31 | 35336 |
| 1729787400 | 671.715 | -37.65 | -5.31 | 686.235 | 701.15 | 669.2175 | 9666 |
| 1729701000 | 709.36 | -12.53 | -1.74 | 735.05 | 750.29 | 708.785 | 11742 |
| 1729614600 | 721.885 | 28.93 | 4.17 | 707.48 | 730.3775 | 690.0175 | 17099 |
| 1729528200 | 692.96 | -37.51 | -5.13 | 712.6 | 722.0925 | 689.99 | 19582 |
