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 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 5305.5 | -97 | -1.80 | 5381 | 5381 | 5305.5 | 689 |
| 1741627800 | 5402.5 | 16 | 0.30 | 5385 | 5425 | 5385 | 1694 |
| 1741368600 | 5386.5 | -59.5 | -1.09 | 5400 | 5400 | 5386.5 | 3 |
| 1741282200 | 5446 | -36.5 | -0.67 | 5482 | 5483 | 5446 | 1138 |
| 1741195800 | 5482.5 | -66 | -1.19 | 5527 | 5527 | 5482.5 | 2497 |
| 1741109400 | 5548.5 | -69.5 | -1.24 | 5587 | 5608 | 5548.5 | 739 |
| 1741023000 | 5618 | -8.5 | -0.15 | 5634 | 5634 | 5611 | 1208 |
| 1740763800 | 5626.5 | 12.5 | 0.22 | 5621 | 5626.5 | 5621 | 13 |
| 1740677400 | 5614 | 24 | 0.43 | 5588 | 5614 | 5574 | 34 |
| 1740591000 | 5590 | -8 | -0.14 | 5595 | 5600.88 | 5590 | 84 |
| 1740504600 | 5598 | 28.5 | 0.51 | 5577 | 5598 | 5575 | 1144 |
| 1740418200 | 5569.5 | 2.5 | 0.04 | 5569.5 | 5569.5 | 5569.5 | 323 |
| 1740159000 | 5567 | 3.5 | 0.06 | 5575 | 5576 | 5559 | 478 |
| 1740072600 | 5563.5 | -4 | -0.07 | 5563.5 | 5563.5 | 5563.5 | 0 |
| 1739986200 | 5567.5 | -12 | -0.22 | 5567.5 | 5567.5 | 5567.5 | 6 |
| 1739899800 | 5579.5 | 1 | 0.02 | 5577 | 5587 | 5577 | 792 |
| 1739813400 | 5578.5 | -18 | -0.32 | 5594 | 5594 | 5578 | 118 |
| 1739554200 | 5596.5 | 8 | 0.14 | 5594 | 5611 | 5594 | 2736 |
| 1739467800 | 5588.5 | 7.5 | 0.13 | 5597 | 5623 | 5588.5 | 502 |
| 1739381400 | 5581 | -40.5 | -0.72 | 5613 | 5614 | 5581 | 376 |
| 1739295000 | 5621.5 | -4.5 | -0.08 | 5636 | 5636 | 5621.5 | 987 |
| 1739208600 | 5626 | 10.5 | 0.19 | 5648 | 5649 | 5626 | 447 |
| 1738949400 | 5615.5 | -17.5 | -0.31 | 5615.5 | 5615.5 | 5615.5 | 5 |
| 1738863000 | 5633 | 58 | 1.04 | 5666 | 5666 | 5633 | 1074 |
| 1738776600 | 5575 | 41 | 0.74 | 5540 | 5575 | 5540 | 521 |
| 1738690200 | 5534 | -19.5 | -0.35 | 5537 | 5537 | 5531.27 | 1057 |
| 1738603800 | 5553.5 | -54 | -0.96 | 5548 | 5553.5 | 5520 | 573 |
| 1738344600 | 5607.5 | 16 | 0.29 | 5591 | 5607.5 | 5590 | 3289 |
| 1738258200 | 5591.5 | 45 | 0.81 | 5580 | 5591.5 | 5580 | 96 |
| 1738171800 | 5546.5 | -27.5 | -0.49 | 5570 | 5570 | 5546.5 | 1 |
| 1738085400 | 5574 | 21 | 0.38 | 5585 | 5610.36 | 5574 | 642 |
| 1737999000 | 5553 | -3 | -0.05 | 5554 | 5560 | 5552 | 2102 |
| 1737739800 | 5556 | -2 | -0.04 | 5556 | 5556 | 5556 | 7 |
| 1737653400 | 5558 | -17.5 | -0.31 | 5502 | 5580 | 5502 | 12230 |
| 1737567000 | 5575.5 | -34.5 | -0.61 | 5625 | 5625 | 5571 | 897 |
| 1737480600 | 5610 | 39 | 0.70 | 5610 | 5610 | 5610 | 394 |
| 1737394200 | 5571 | -38 | -0.68 | 5571 | 5571 | 5571 | 5 |
| 1737135000 | 5609 | 53.5 | 0.96 | 5603 | 5609 | 5601 | 599 |
| 1737048600 | 5555.5 | 38 | 0.69 | 5510 | 5555.5 | 5510 | 968 |
| 1736962200 | 5517.5 | 52 | 0.95 | 5487 | 5546 | 5487 | 2783 |
| 1736875800 | 5465.5 | 65 | 1.20 | 5465.5 | 5465.5 | 5465.5 | 456 |
| 1736789400 | 5400.5 | -19 | -0.35 | 5419 | 5419 | 5393 | 84 |
| 1736530200 | 5419.5 | -36.5 | -0.67 | 5441 | 5444 | 5409 | 1745 |
| 1736443800 | 5456 | 25.5 | 0.47 | 5518 | 5518 | 5456 | 5 |
| 1736357400 | 5430.5 | 8 | 0.15 | 5426 | 5430.5 | 5425 | 207 |
| 1736271000 | 5422.5 | -48 | -0.88 | 5415 | 5422.5 | 5415 | 206 |
| 1736184600 | 5470.5 | -18.5 | -0.34 | 5502 | 5502 | 5470.5 | 263 |
| 1735925400 | 5489 | -16 | -0.29 | 5484 | 5489 | 5469.49 | 389 |
| 1735839000 | 5505 | 81 | 1.49 | 5474 | 5505 | 5466 | 1527 |
| 1735666200 | 5424 | 32.5 | 0.60 | 5424 | 5424 | 5424 | 1 |
| 1735579800 | 5391.5 | -37 | -0.68 | 5417 | 5417 | 5379 | 38 |
| 1735320600 | 5428.5 | 40.5 | 0.75 | 5480 | 5480 | 5428.5 | 1234 |
| 1735061400 | 5388 | -13.5 | -0.25 | 5388 | 5388 | 5388 | 12 |
| 1734975000 | 5401.5 | -19 | -0.35 | 5403 | 5403 | 5395.42 | 109 |
| 1734715800 | 5420.5 | 55 | 1.03 | 5320 | 5420.5 | 5319 | 397 |
| 1734629400 | 5365.5 | -135 | -2.45 | 5410 | 5410 | 5351 | 1585 |
| 1734543000 | 5500.5 | -15.5 | -0.28 | 5500.5 | 5500.5 | 5500.5 | 8 |
| 1734456600 | 5516 | -30.5 | -0.55 | 5506 | 5516 | 5500 | 65 |
| 1734370200 | 5546.5 | -33 | -0.59 | 5549 | 5549 | 5540 | 507 |
| 1734111000 | 5579.5 | -16 | -0.29 | 5563 | 5579.5 | 5563 | 404 |
| 1734024600 | 5595.5 | 46 | 0.83 | 5602 | 5606 | 5595.5 | 190 |
