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 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 5733 | 47.5 | 0.84 | 5709 | 5736 | 5683.5 | 138 |
| 1727368200 | 5685.5 | 65 | 1.16 | 5672 | 5705 | 5653.5 | 24 |
| 1727281800 | 5620.5 | 25.5 | 0.46 | 5620.5 | 5620.5 | 5620.5 | 53 |
| 1727195400 | 5595 | 31 | 0.56 | 5601 | 5606 | 5577 | 150 |
| 1727109000 | 5564 | -34.5 | -0.62 | 5568 | 5588.5 | 5549.5 | 5 |
| 1726849800 | 5598.5 | -66.5 | -1.17 | 5598.5 | 5598.5 | 5598.5 | 1 |
| 1726763400 | 5665 | 54 | 0.96 | 5656 | 5693.5 | 5651.5 | 6 |
| 1726677000 | 5611 | -31.5 | -0.56 | 5619 | 5619 | 5598 | 1358 |
| 1726590600 | 5642.5 | 57.5 | 1.03 | 5642.5 | 5642.5 | 5642.5 | 4 |
| 1726504200 | 5585 | -9 | -0.16 | 5591 | 5599 | 5571 | 30 |
| 1726245000 | 5594 | 45 | 0.81 | 5598 | 5611.5 | 5572.5 | 243 |
| 1726158600 | 5549 | -36 | -0.64 | 5549 | 5549 | 5549 | 13 |
| 1726072200 | 5585 | -5 | -0.09 | 5585 | 5585 | 5585 | 6 |
| 1725985800 | 5590 | -42 | -0.75 | 5604 | 5619.5 | 5578 | 149 |
| 1725899400 | 5632 | 48 | 0.86 | 5632 | 5632 | 5632 | 22 |
| 1725640200 | 5584 | -57 | -1.01 | 5584 | 5584 | 5584 | 74 |
| 1725553800 | 5641 | 28 | 0.50 | 5641 | 5641 | 5641 | 26 |
| 1725467400 | 5613 | -35.5 | -0.63 | 5613 | 5613 | 5613 | 63 |
| 1725381000 | 5648.5 | -41 | -0.72 | 5648.5 | 5648.5 | 5648.5 | 0 |
| 1725294600 | 5689.5 | -13 | -0.23 | 5689.5 | 5689.5 | 5689.5 | 1930 |
| 1725035400 | 5702.5 | 20 | 0.35 | 5702.5 | 5702.5 | 5702.5 | 2 |
| 1724949000 | 5682.5 | 18.5 | 0.33 | 5670 | 5693.5 | 5659.5 | 82 |
| 1724862600 | 5664 | 5 | 0.09 | 5667 | 5670 | 5647.5 | 1616 |
| 1724776200 | 5659 | -0.5 | -0.01 | 5659 | 5659 | 5659 | 552 |
| 1724430600 | 5659.5 | 31.5 | 0.56 | 5659.5 | 5659.5 | 5659.5 | 1 |
| 1724344200 | 5628 | -11.5 | -0.20 | 5628 | 5628 | 5628 | 1344 |
| 1724257800 | 5639.5 | 25.5 | 0.45 | 5639.5 | 5639.5 | 5639.5 | 866 |
| 1724171400 | 5614 | -25.5 | -0.45 | 5614 | 5614 | 5614 | 300 |
| 1724085000 | 5639.5 | 46 | 0.82 | 5639.5 | 5639.5 | 5639.5 | 0 |
| 1723825800 | 5593.5 | -1 | -0.02 | 5586 | 5604 | 5568.5 | 198 |
| 1723739400 | 5594.5 | 42.5 | 0.77 | 5594.5 | 5594.5 | 5594.5 | 53 |
| 1723653000 | 5552 | 50.5 | 0.92 | 5552 | 5552 | 5552 | 19 |
| 1723566600 | 5501.5 | 21 | 0.38 | 5483 | 5504 | 5462 | 1002 |
| 1723480200 | 5480.5 | -1.5 | -0.03 | 5491 | 5506 | 5477 | 105 |
| 1723221000 | 5482 | 9 | 0.16 | 5488 | 5490.5 | 5472.5 | 824 |
| 1723134600 | 5473 | -35 | -0.64 | 5473 | 5473 | 5473 | 185 |
| 1723048200 | 5508 | 102 | 1.89 | 5433 | 5525.5 | 5433 | 148 |
| 1722961800 | 5406 | -2.5 | -0.05 | 5384 | 5431 | 5384 | 172 |
| 1722875400 | 5408.5 | -78.5 | -1.43 | 5389 | 5435.5 | 5243.5 | 668 |
| 1722616200 | 5487 | -58.5 | -1.05 | 5487 | 5487 | 5487 | 182 |
| 1722529800 | 5545.5 | -97.5 | -1.73 | 5541 | 5551 | 5541 | 1078 |
| 1722443400 | 5643 | 18 | 0.32 | 5649 | 5661 | 5633 | 4733 |
| 1722357000 | 5625 | 32.5 | 0.58 | 5625 | 5625 | 5625 | 0 |
| 1722270600 | 5592.5 | -38 | -0.67 | 5592.5 | 5592.5 | 5592.5 | 228 |
| 1722011400 | 5630.5 | 61.5 | 1.10 | 5633 | 5633 | 5626 | 3 |
| 1721925000 | 5569 | -32.5 | -0.58 | 5528 | 5572 | 5496.5 | 84 |
| 1721838600 | 5601.5 | -36 | -0.64 | 5642 | 5642 | 5585.5 | 35 |
| 1721752200 | 5637.5 | -23.5 | -0.42 | 5649 | 5677 | 5624 | 305 |
| 1721665800 | 5661 | 47 | 0.84 | 5649 | 5673.5 | 5627 | 1052 |
| 1721406600 | 5614 | -58.5 | -1.03 | 5614 | 5614 | 5614 | 0 |
| 1721320200 | 5672.5 | 20.5 | 0.36 | 5672.5 | 5672.5 | 5672.5 | 0 |
| 1721233800 | 5652 | -2.5 | -0.04 | 5641 | 5657.5 | 5612.5 | 1374 |
| 1721147400 | 5654.5 | -8 | -0.14 | 5654.5 | 5654.5 | 5654.5 | 0 |
| 1721061000 | 5662.5 | -32 | -0.56 | 5662.5 | 5662.5 | 5662.5 | 470 |
| 1720801800 | 5694.5 | 30.5 | 0.54 | 5694.5 | 5694.5 | 5694.5 | 0 |
| 1720715400 | 5664 | 32.5 | 0.58 | 5664 | 5664 | 5664 | 519 |
| 1720629000 | 5631.5 | 47.5 | 0.85 | 5631.5 | 5631.5 | 5631.5 | 132 |
| 1720542600 | 5584 | -45 | -0.80 | 5584 | 5584 | 5584 | 1520 |
| 1720456200 | 5629 | -17 | -0.30 | 5629 | 5679.5 | 5622 | 6 |
| 1720197000 | 5646 | -12.5 | -0.22 | 5646 | 5646 | 5646 | 53 |
| 1720110600 | 5658.5 | 43.5 | 0.77 | 5658.5 | 5658.5 | 5658.5 | 372 |
| 1720024200 | 5615 | 74.5 | 1.34 | 5615 | 5620.5 | 5604.5 | 635 |
| 1719937800 | 5540.5 | -38 | -0.68 | 5540.5 | 5540.5 | 5540.5 | 1505 |
| 1719851400 | 5578.5 | 71.5 | 1.30 | 5623 | 5624 | 5572.5 | 2446 |
