Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25 | 0.457875457875 | 5460 | 5535 | 5390 | 221053 | 5457.30804377 | DE |
| 4 | 325 | 6.2984496124 | 5160 | 5535 | 5030 | 308888 | 5268.14978661 | DE |
| 12 | 527 | 10.6292860024 | 4958 | 5865 | 4828 | 340956 | 5409.77526577 | DE |
| 26 | 110 | 2.04651162791 | 5375 | 5865 | 4828 | 238691 | 5316.10832656 | DE |
| 52 | -267 | -4.64186369958 | 5752 | 6075 | 4828 | 229452 | 5473.56448916 | DE |
| 156 | -751 | -12.0429762668 | 6236 | 6508 | 3992 | 252454 | 5137.25174646 | DE |
| 260 | -787 | -12.5478316327 | 6272 | 7204 | 3463 | 282485 | 5484.60660152 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 5490 | 50 | 0.92 | 5465 | 5515 | 5445 | 137618 |
| 1737999000 | 5440 | 5 | 0.09 | 5425 | 5455 | 5390 | 172101 |
| 1737739800 | 5435 | -5 | -0.09 | 5455 | 5505 | 5405 | 310305 |
| 1737653400 | 5440 | -55 | -1.00 | 5495 | 5515 | 5440 | 234321 |
| 1737567000 | 5495 | 40 | 0.73 | 5460 | 5520 | 5435 | 250920 |
| 1737480600 | 5455 | 25 | 0.46 | 5415 | 5485 | 5400 | 372154 |
| 1737394200 | 5430 | 0 | 0.00 | 5430 | 5480 | 5420 | 162681 |
| 1737135000 | 5430 | 135 | 2.55 | 5335 | 5435 | 5325 | 255400 |
| 1737048600 | 5295 | 95 | 1.83 | 5205 | 5315 | 5205 | 363871 |
| 1736962200 | 5200 | 155 | 3.07 | 5110 | 5235 | 5110 | 321310 |
| 1736875800 | 5045 | -40 | -0.79 | 5100 | 5135 | 5030 | 239271 |
| 1736789400 | 5085 | 5 | 0.10 | 5070 | 5110 | 5030 | 312933 |
| 1736530200 | 5080 | -65 | -1.26 | 5135 | 5200 | 5065 | 461684 |
| 1736443800 | 5145 | -15 | -0.29 | 5140 | 5185 | 5085 | 142885 |
| 1736357400 | 5160 | -30 | -0.58 | 5185 | 5215 | 5115 | 253149 |
| 1736271000 | 5190 | -45 | -0.86 | 5240 | 5240 | 5175 | 629716 |
| 1736184600 | 5235 | -20 | -0.38 | 5240 | 5305 | 5160 | 888882 |
| 1735925400 | 5255 | 45 | 0.86 | 5195 | 5255 | 5185 | 177635 |
| 1735839000 | 5210 | 70 | 1.36 | 5160 | 5220 | 5130 | 182033 |
| 1735666200 | 5140 | -10 | -0.19 | 5110 | 5170 | 5110 | 72749 |
| 1735579800 | 5150 | 5 | 0.10 | 5110 | 5150 | 5100 | 196947 |
| 1735320600 | 5145 | -10 | -0.19 | 5160 | 5170 | 5135 | 134109 |
| 1735061400 | 5155 | 0 | 0.00 | 5205 | 5205 | 5155 | 32607 |
| 1734975000 | 5155 | -5 | -0.10 | 5140 | 5180 | 5100 | 109525 |
| 1734715800 | 5160 | -30 | -0.58 | 5155 | 5190 | 5110 | 707051 |
| 1734629400 | 5190 | -110 | -2.08 | 5260 | 5290 | 5170 | 299180 |
| 1734543000 | 5300 | -15 | -0.28 | 5310 | 5335 | 5285 | 287179 |
| 1734456600 | 5315 | -65 | -1.21 | 5325 | 5395 | 5275 | 280654 |
| 1734370200 | 5380 | -75 | -1.37 | 5405 | 5435 | 5325 | 384606 |
| 1734111000 | 5455 | 5 | 0.09 | 5455 | 5470 | 5435 | 197284 |
| 1734024600 | 5450 | 0 | 0.00 | 5445 | 5460 | 5410 | 209415 |
| 1733938200 | 5450 | -100 | -1.80 | 5515 | 5550 | 5450 | 430809 |
| 1733851800 | 5550 | -30 | -0.54 | 5560 | 5580 | 5540 | 113550 |
| 1733765400 | 5580 | 35 | 0.63 | 5580 | 5595 | 5530 | 159931 |
| 1733506200 | 5545 | -90 | -1.60 | 5635 | 5635 | 5545 | 233702 |
| 1733419800 | 5635 | 50 | 0.90 | 5600 | 5635 | 5565 | 317839 |
| 1733333400 | 5585 | -40 | -0.71 | 5625 | 5650 | 5575 | 300481 |
| 1733247000 | 5625 | 0 | 0.00 | 5645 | 5690 | 5620 | 184324 |
| 1733160600 | 5625 | -100 | -1.75 | 5715 | 5750 | 5620 | 171940 |
| 1732901400 | 5725 | -25 | -0.43 | 5730 | 5765 | 5720 | 174656 |
| 1732815000 | 5750 | 60 | 1.05 | 5740 | 5785 | 5720 | 160549 |
| 1732728600 | 5690 | 60 | 1.07 | 5625 | 5700 | 5625 | 356137 |
| 1732642200 | 5630 | -65 | -1.14 | 5675 | 5710 | 5630 | 397047 |
| 1732555800 | 5695 | 80 | 1.42 | 5640 | 5730 | 5615 | 1035350 |
| 1732296600 | 5615 | 25 | 0.45 | 5635 | 5665 | 5600 | 206473 |
| 1732210200 | 5590 | -30 | -0.53 | 5560 | 5595 | 5510 | 633033 |
| 1732123800 | 5620 | -55 | -0.97 | 5670 | 5680 | 5580 | 493997 |
| 1732037400 | 5675 | 80 | 1.43 | 5600 | 5760 | 5600 | 983565 |
| 1731951000 | 5595 | 195 | 3.61 | 5400 | 5595 | 5400 | 651771 |
| 1731691800 | 5400 | -20 | -0.37 | 5410 | 5450 | 5335 | 375974 |
| 1731605400 | 5420 | -35 | -0.64 | 5425 | 5430 | 5285 | 555904 |
| 1731519000 | 5455 | -215 | -3.79 | 5670 | 5670 | 5455 | 449232 |
| 1731432600 | 5670 | 704 | 14.18 | 5600 | 5865 | 5575 | 1133012 |
| 1731346200 | 4966 | 118 | 2.43 | 4864 | 4966 | 4864 | 188065 |
| 1731087000 | 4848 | -62 | -1.26 | 4906 | 4906 | 4828 | 170139 |
| 1731000600 | 4910 | 28 | 0.57 | 4922 | 4958 | 4910 | 465368 |
| 1730914200 | 4882 | -42 | -0.85 | 4958 | 5005 | 4860 | 311471 |
| 1730827800 | 4924 | 10 | 0.20 | 4888 | 4944 | 4880 | 227652 |
| 1730741400 | 4914 | -32 | -0.65 | 4936 | 4966 | 4914 | 115602 |
| 1730482200 | 4946 | 42 | 0.86 | 4902 | 4972 | 4896 | 144319 |
| 1730395800 | 4904 | -136 | -2.70 | 5020 | 5025 | 4884 | 227019 |
| 1730309400 | 5040 | -10 | -0.20 | 5020 | 5100 | 5015 | 144054 |
| 1730223000 | 5050 | -80 | -1.56 | 5155 | 5155 | 5040 | 167078 |
