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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2908 | -3.5 | -0.12 | 2900 | 2918 | 2899 | 3968 |
| 1741282200 | 2911.5 | 51.5 | 1.80 | 2911.5 | 2911.5 | 2911.5 | 2 |
| 1741195800 | 2860 | 51.5 | 1.83 | 2836 | 2860 | 2836 | 503 |
| 1741109400 | 2808.5 | 2 | 0.07 | 2798 | 2808.5 | 2797 | 644 |
| 1741023000 | 2806.5 | -63.5 | -2.21 | 2823.5 | 2824 | 2806.5 | 1551 |
| 1740763800 | 2870 | -60 | -2.05 | 2841.5 | 2870 | 2839.5 | 910 |
| 1740677400 | 2930 | -4 | -0.14 | 2926.5 | 2930 | 2926.5 | 2116 |
| 1740591000 | 2934 | 89.5 | 3.15 | 2921 | 2934 | 2920 | 3286 |
| 1740504600 | 2844.5 | 32.5 | 1.16 | 2861.5 | 2868 | 2844.5 | 1653 |
| 1740418200 | 2812 | -138.5 | -4.69 | 2873.5 | 2873.5 | 2812 | 2733 |
| 1740159000 | 2950.5 | 100.5 | 3.53 | 2913.5 | 2950.5 | 2913 | 3930 |
| 1740072600 | 2850 | 14 | 0.49 | 2848 | 2850 | 2848 | 2583 |
| 1739986200 | 2836 | 5 | 0.18 | 2843 | 2843 | 2836 | 2345 |
| 1739899800 | 2831 | -6 | -0.21 | 2856.5 | 2856.5 | 2831 | 718 |
| 1739813400 | 2837 | 16.5 | 0.59 | 2829.5 | 2837 | 2824 | 3138 |
| 1739554200 | 2820.5 | 54.5 | 1.97 | 2846.5 | 2846.5 | 2820.5 | 1266 |
| 1739467800 | 2766 | -39 | -1.39 | 2764.5 | 2766 | 2754.5 | 4054 |
| 1739381400 | 2805 | 62.5 | 2.28 | 2788 | 2805 | 2788 | 1750 |
| 1739295000 | 2742.5 | -48.5 | -1.74 | 2744 | 2744 | 2742.5 | 1017 |
| 1739208600 | 2791 | 54 | 1.97 | 2773.5 | 2791 | 2772 | 2152 |
| 1738949400 | 2737 | 43 | 1.60 | 2724 | 2737 | 2721.5 | 923 |
| 1738863000 | 2694 | 62.5 | 2.38 | 2687 | 2702 | 2684 | 2141 |
| 1738776600 | 2631.5 | -69.5 | -2.57 | 2621 | 2631.5 | 2619.5 | 3989 |
| 1738690200 | 2701 | 49 | 1.85 | 2663.5 | 2701 | 2663 | 14114 |
| 1738603800 | 2652 | -24 | -0.90 | 2625.5 | 2652 | 2610 | 10861 |
| 1738344600 | 2676 | -10.5 | -0.39 | 2709 | 2709 | 2676 | 7100 |
| 1738258200 | 2686.5 | 26.5 | 1.00 | 2616 | 2686.5 | 2611 | 9963 |
| 1738171800 | 2660 | 62.75 | 2.42 | 2657 | 2660 | 2656.5 | 308 |
| 1738085400 | 2597.25 | -25.25 | -0.96 | 2600.5 | 2600.5 | 2597.25 | 4064 |
| 1737999000 | 2622.5 | 54.5 | 2.12 | 2602 | 2622.5 | 2600 | 1526 |
| 1737739800 | 2568 | 27 | 1.06 | 2572 | 2572 | 2568 | 6513 |
| 1737653400 | 2541 | -17 | -0.66 | 2552.5 | 2552.5 | 2541 | 8070 |
| 1737567000 | 2558 | -15.75 | -0.61 | 2560 | 2569 | 2558 | 71926 |
| 1737480600 | 2573.75 | -48.5 | -1.85 | 2614.5 | 2614.5 | 2573.75 | 17266 |
| 1737394200 | 2622.25 | 38.25 | 1.48 | 2597 | 2622.25 | 2594 | 3298 |
| 1737135000 | 2584 | 55 | 2.17 | 2538.5 | 2593 | 2536.5 | 3465 |
| 1737048600 | 2529 | -4 | -0.16 | 2535.5 | 2535.5 | 2527 | 9699 |
| 1736962200 | 2533 | 28 | 1.12 | 2518 | 2533 | 2518 | 12398 |
| 1736875800 | 2505 | 61 | 2.50 | 2513 | 2513 | 2505 | 6210 |
| 1736789400 | 2444 | -16 | -0.65 | 2473.5 | 2475.5 | 2444 | 2718 |
| 1736530200 | 2460 | -34.5 | -1.38 | 2458.5 | 2460 | 2448.5 | 5993 |
| 1736443800 | 2494.5 | 18 | 0.73 | 2494.5 | 2494.5 | 2494.5 | 325 |
| 1736357400 | 2476.5 | 12.75 | 0.52 | 2462 | 2476.5 | 2462 | 7648 |
| 1736271000 | 2463.75 | -13.25 | -0.53 | 2455.5 | 2463.75 | 2455.5 | 2196 |
| 1736184600 | 2477 | -29 | -1.16 | 2477 | 2477 | 2477 | 2359 |
| 1735925400 | 2506 | -6 | -0.24 | 2485.5 | 2506 | 2485.5 | 11724 |
| 1735839000 | 2512 | -5 | -0.20 | 2476 | 2512 | 2475.5 | 3562 |
| 1735666200 | 2517 | -14.5 | -0.57 | 2521.5 | 2522 | 2517 | 11040 |
| 1735579800 | 2531.5 | -26.5 | -1.04 | 2528.5 | 2542.5 | 2528.5 | 295 |
| 1735320600 | 2558 | -28 | -1.08 | 2553.5 | 2558 | 2553 | 2326 |
| 1735061400 | 2586 | 44.75 | 1.76 | 2580 | 2586 | 2569.5 | 2958 |
| 1734975000 | 2541.25 | 20.25 | 0.80 | 2542.5 | 2543 | 2537 | 5902 |
| 1734715800 | 2521 | 3.25 | 0.13 | 2518.5 | 2521 | 2508 | 6483 |
| 1734629400 | 2517.75 | 20.75 | 0.83 | 2510.5 | 2517.75 | 2510.5 | 8538 |
| 1734543000 | 2497 | 1 | 0.04 | 2510.5 | 2510.5 | 2497 | 1467 |
| 1734456600 | 2496 | 16 | 0.65 | 2484 | 2496 | 2480.5 | 5858 |
| 1734370200 | 2480 | -29 | -1.16 | 2488.5 | 2488.5 | 2480 | 2940 |
| 1734111000 | 2509 | -29 | -1.14 | 2505 | 2509 | 2505 | 7123 |
| 1734024600 | 2538 | 12.75 | 0.50 | 2533 | 2538 | 2533 | 3179 |
| 1733938200 | 2525.25 | -28.75 | -1.13 | 2543.5 | 2543.5 | 2515 | 9478 |
| 1733851800 | 2554 | -122 | -4.56 | 2564 | 2564 | 2537.5 | 6865 |
| 1733765400 | 2676 | 194 | 7.82 | 2629.5 | 2676 | 2628.5 | 6645 |
