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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 965.375 | -59.38 | -5.79 | 981.25 | 996 | 892.25 | 12860 |
| 1740677400 | 1024.75 | -18 | -1.73 | 1065.5 | 1099.5 | 972.125 | 29989 |
| 1740591000 | 1042.75 | 142.75 | 15.86 | 971 | 1057.25 | 926 | 26886 |
| 1740504600 | 900 | -115.75 | -11.40 | 988 | 1014.25 | 896.5 | 20256 |
| 1740418200 | 1015.75 | -115.25 | -10.19 | 1090.5 | 1116.25 | 984 | 36585 |
| 1740159000 | 1131 | -25.25 | -2.18 | 1136.5 | 1186 | 1125.5 | 1922 |
| 1740072600 | 1156.25 | -26.5 | -2.24 | 1166 | 1196.5 | 1105.75 | 12413 |
| 1739986200 | 1182.75 | -86.5 | -6.82 | 1259 | 1268 | 1144.5 | 16971 |
| 1739899800 | 1269.25 | -116.25 | -8.39 | 1370 | 1422 | 1247 | 27893 |
| 1739813400 | 1385.5 | 14.5 | 1.06 | 1400 | 1415.25 | 1361.75 | 8902 |
| 1739554200 | 1371 | 63.5 | 4.86 | 1333 | 1384.75 | 1279.75 | 21302 |
| 1739467800 | 1307.5 | 15.5 | 1.20 | 1322 | 1334.5 | 1279.75 | 7351 |
| 1739381400 | 1292 | 7.25 | 0.56 | 1313.5 | 1318.75 | 1259.5 | 4035 |
| 1739295000 | 1284.75 | -16.41 | -1.26 | 1272.5 | 1295 | 1249 | 9277 |
| 1739208600 | 1301.16 | 25.79 | 2.02 | 1304.29 | 1322.7925 | 1259.1099 | 33463 |
| 1738949400 | 1275.375 | -12.34 | -0.96 | 1258.365 | 1350.725 | 1258.365 | 52821 |
| 1738863000 | 1287.71 | 95.41 | 8.00 | 1254.21 | 1300.8599 | 1245.1724 | 11478 |
| 1738776600 | 1192.3 | -27.83 | -2.28 | 1191.48 | 1285.49 | 1184.5 | 24388 |
| 1738690200 | 1220.13 | 31.81 | 2.68 | 1180 | 1255.83 | 1154.4324 | 37851 |
| 1738603800 | 1188.32 | -14.05 | -1.17 | 1080 | 1204.3599 | 1061.965 | 32057 |
| 1738344600 | 1202.365 | 60.77 | 5.32 | 1220.155 | 1226.295 | 1183.555 | 9751 |
| 1738258200 | 1141.6 | 78.7 | 7.40 | 1177.92 | 1249.6225 | 1073.2475 | 19801 |
| 1738171800 | 1062.895 | -7.67 | -0.72 | 1108.3 | 1118.35 | 1034.105 | 33443 |
| 1738085400 | 1070.565 | 72.63 | 7.28 | 1024 | 1089.025 | 998.0025 | 33315 |
| 1737999000 | 997.94 | 57.68 | 6.13 | 839 | 1028.675 | 768.05 | 63747 |
| 1737739800 | 940.265 | 55.04 | 6.22 | 918.5 | 955.555 | 852.6 | 24949 |
| 1737653400 | 885.23 | -12.08 | -1.35 | 866.98 | 934.8925 | 847.495 | 30693 |
| 1737567000 | 897.305 | 76.94 | 9.38 | 851.01 | 902.01 | 828.69 | 9588 |
| 1737480600 | 820.37 | -31.24 | -3.67 | 828.37 | 867.72 | 798.595 | 11403 |
| 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 |
