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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 2552.75 | -5 | -0.20 | 2554 | 2598.75 | 2542 | 294 |
| 1732642200 | 2557.75 | 16 | 0.63 | 2557.75 | 2557.75 | 2557.75 | 0 |
| 1732555800 | 2541.75 | -2 | -0.08 | 2541.75 | 2541.75 | 2541.75 | 78 |
| 1732296600 | 2543.75 | 38.25 | 1.53 | 2543.75 | 2543.75 | 2543.75 | 0 |
| 1732210200 | 2505.5 | 46.5 | 1.89 | 2505.5 | 2505.5 | 2505.5 | 40 |
| 1732123800 | 2459 | -9.25 | -0.37 | 2459 | 2459 | 2459 | 0 |
| 1732037400 | 2468.25 | -11 | -0.44 | 2468.25 | 2468.25 | 2468.25 | 0 |
| 1731951000 | 2479.25 | -2.75 | -0.11 | 2473.5 | 2508.25 | 2434.5 | 696 |
| 1731691800 | 2482 | -4.75 | -0.19 | 2482 | 2482 | 2482 | 0 |
| 1731605400 | 2486.75 | -13 | -0.52 | 2486.75 | 2486.75 | 2486.75 | 0 |
| 1731519000 | 2499.75 | 6.25 | 0.25 | 2499.75 | 2499.75 | 2499.75 | 0 |
| 1731432600 | 2493.5 | 14.25 | 0.57 | 2493.5 | 2493.5 | 2493.5 | 0 |
| 1731346200 | 2479.25 | 12.75 | 0.52 | 2479.25 | 2479.25 | 2479.25 | 0 |
| 1731087000 | 2466.5 | 32.75 | 1.35 | 2466.5 | 2466.5 | 2466.5 | 0 |
| 1731000600 | 2433.75 | -11 | -0.45 | 2433.75 | 2433.75 | 2433.75 | 0 |
| 1730914200 | 2444.75 | 69 | 2.90 | 2444.75 | 2444.75 | 2444.75 | 0 |
| 1730827800 | 2375.75 | 3 | 0.13 | 2370.5 | 2379.5 | 2360.25 | 150 |
| 1730741400 | 2372.75 | -4.75 | -0.20 | 2372.75 | 2372.75 | 2372.75 | 0 |
| 1730482200 | 2377.5 | -15.25 | -0.64 | 2377.5 | 2377.5 | 2377.5 | 0 |
| 1730395800 | 2392.75 | 9.5 | 0.40 | 2373.5 | 2423.25 | 2364.75 | 600 |
| 1730309400 | 2383.25 | -2.5 | -0.10 | 2380 | 2413.5 | 2370 | 150 |
| 1730223000 | 2385.75 | -4.75 | -0.20 | 2391.5 | 2416.25 | 2371.5 | 450 |
| 1730136600 | 2390.5 | -10.25 | -0.43 | 2401.5 | 2419.5 | 2376.5 | 1146 |
| 1729873800 | 2400.75 | -11.25 | -0.47 | 2407.5 | 2410.5 | 2400.5 | 306 |
| 1729787400 | 2412 | -12.75 | -0.53 | 2410.5 | 2414.75 | 2409.5 | 150 |
| 1729701000 | 2424.75 | 8.75 | 0.36 | 2424.75 | 2424.75 | 2424.75 | 0 |
| 1729614600 | 2416 | -19.5 | -0.80 | 2420.5 | 2476.5 | 2366 | 3276 |
| 1729528200 | 2435.5 | -8 | -0.33 | 2440 | 2472 | 2424 | 1047 |
| 1729269000 | 2443.5 | -4 | -0.16 | 2443.5 | 2443.5 | 2443.5 | 0 |
| 1729182600 | 2447.5 | 2.25 | 0.09 | 2450.5 | 2451.75 | 2446.5 | 150 |
| 1729096200 | 2445.25 | 6.75 | 0.28 | 2440.5 | 2447.75 | 2431.75 | 150 |
| 1729009800 | 2438.5 | 17.5 | 0.72 | 2426 | 2467.5 | 2423.5 | 150 |
| 1728923400 | 2421 | 14.25 | 0.59 | 2415 | 2421.25 | 2412 | 198 |
| 1728664200 | 2406.75 | 15 | 0.63 | 2391.5 | 2445.25 | 2369.5 | 510 |
| 1728577800 | 2391.75 | 5.75 | 0.24 | 2391 | 2419.25 | 2361.25 | 322 |
| 1728491400 | 2386 | 21.5 | 0.91 | 2384 | 2386 | 2377.75 | 150 |
| 1728405000 | 2364.5 | -0.75 | -0.03 | 2364.5 | 2364.5 | 2364.5 | 3 |
| 1728318600 | 2365.25 | -2.5 | -0.11 | 2365.25 | 2365.25 | 2365.25 | 413 |
| 1728059400 | 2367.75 | -1.5 | -0.06 | 2366 | 2397.5 | 2349.75 | 150 |
| 1727973000 | 2369.25 | 15 | 0.64 | 2369.5 | 2399 | 2327.75 | 687 |
| 1727886600 | 2354.25 | 0.25 | 0.01 | 2353 | 2359.25 | 2343 | 150 |
| 1727800200 | 2354 | 28.75 | 1.24 | 2354 | 2354 | 2354 | 0 |
| 1727713800 | 2325.25 | -11 | -0.47 | 2326 | 2356 | 2282 | 150 |
| 1727454600 | 2336.25 | 18.75 | 0.81 | 2325.5 | 2366 | 2320.75 | 150 |
| 1727368200 | 2317.5 | -9 | -0.39 | 2322.5 | 2355 | 2277.25 | 1440 |
| 1727281800 | 2326.5 | -2.5 | -0.11 | 2320.5 | 2326.5 | 2317.75 | 150 |
| 1727195400 | 2329 | -13.5 | -0.58 | 2336.5 | 2339.75 | 2319.75 | 150 |
| 1727109000 | 2342.5 | 8.5 | 0.36 | 2340.5 | 2371 | 2324.75 | 150 |
| 1726849800 | 2334 | -5.75 | -0.25 | 2331.5 | 2334.75 | 2331.5 | 71 |
| 1726763400 | 2339.75 | -11 | -0.47 | 2354.5 | 2374 | 2300.75 | 3027 |
| 1726677000 | 2350.75 | -22.5 | -0.95 | 2356.5 | 2380.5 | 2336.25 | 150 |
| 1726590600 | 2373.25 | 20.25 | 0.86 | 2364 | 2403 | 2357 | 150 |
| 1726504200 | 2353 | -3 | -0.13 | 2355.5 | 2392 | 2344.75 | 300 |
| 1726245000 | 2356 | 19.25 | 0.82 | 2351.5 | 2386.75 | 2340.5 | 806 |
| 1726158600 | 2336.75 | 15.25 | 0.66 | 2339 | 2370.25 | 2298.75 | 1707 |
| 1726072200 | 2321.5 | -36.25 | -1.54 | 2335 | 2337.5 | 2315.25 | 150 |
| 1725985800 | 2357.75 | 9 | 0.38 | 2357.75 | 2357.75 | 2357.75 | 0 |
| 1725899400 | 2348.75 | 31.75 | 1.37 | 2332.5 | 2375.75 | 2328 | 3499 |
| 1725640200 | 2317 | -7.25 | -0.31 | 2317 | 2317 | 2317 | 427 |
| 1725553800 | 2324.25 | -36.5 | -1.55 | 2324.25 | 2324.25 | 2324.25 | 482 |
| 1725467400 | 2360.75 | -16.5 | -0.69 | 2360.75 | 2360.75 | 2360.75 | 0 |
| 1725381000 | 2377.25 | 4.75 | 0.20 | 2365.5 | 2404.75 | 2354.5 | 1134 |
| 1725294600 | 2372.5 | 17.25 | 0.73 | 2372.5 | 2372.5 | 2372.5 | 0 |
| 1725035400 | 2355.25 | 1 | 0.04 | 2356 | 2392.5 | 2346.25 | 1082 |
| 1724949000 | 2354.25 | 11.5 | 0.49 | 2354.25 | 2354.25 | 2354.25 | 0 |
| 1724862600 | 2342.75 | 13.25 | 0.57 | 2342.75 | 2342.75 | 2342.75 | 1125 |
