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 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 8060.5 | 247.5 | 3.17 | 8027 | 8118 | 7968.5 | 9139 |
| 1741109400 | 7813 | -93 | -1.18 | 7848 | 7864 | 7780 | 6740 |
| 1741023000 | 7906 | -104 | -1.30 | 7971 | 7985.5 | 7801.5 | 53939 |
| 1740763800 | 8010 | -241 | -2.92 | 7963 | 8045 | 7935.5 | 22393 |
| 1740677400 | 8251 | -24.5 | -0.30 | 8400 | 8462.5 | 8124 | 14608 |
| 1740591000 | 8275.5 | 267 | 3.33 | 8292 | 8312 | 8237.5 | 53017 |
| 1740504600 | 8008.5 | 49 | 0.62 | 8033 | 8054.5 | 7938 | 14169 |
| 1740418200 | 7959.5 | -301.5 | -3.65 | 8177 | 8181 | 7943 | 15196 |
| 1740159000 | 8261 | 181 | 2.24 | 8181 | 8313 | 8163.5 | 18493 |
| 1740072600 | 8080 | 104 | 1.30 | 7903 | 8216.5 | 7887 | 29474 |
| 1739986200 | 7976 | -42.5 | -0.53 | 8036 | 8047.5 | 7940 | 12390 |
| 1739899800 | 8018.5 | 32.5 | 0.41 | 8098 | 8128.5 | 7961.5 | 24830 |
| 1739813400 | 7986 | 63 | 0.80 | 7963 | 8021 | 7962 | 9426 |
| 1739554200 | 7923 | 159 | 2.05 | 8012 | 8035 | 7888 | 13237 |
| 1739467800 | 7764 | -97 | -1.23 | 7718 | 7777 | 7631 | 23499 |
| 1739381400 | 7861 | 135 | 1.75 | 7781 | 7861 | 7735.5 | 15195 |
| 1739295000 | 7726 | -14 | -0.18 | 7684 | 7750.5 | 7628 | 50121 |
| 1739208600 | 7740 | 182 | 2.41 | 7721 | 7773.5 | 7698.5 | 26655 |
| 1738949400 | 7558 | 112 | 1.50 | 7533 | 7733 | 7400 | 38784 |
| 1738863000 | 7446 | 129.5 | 1.77 | 7430 | 7585 | 7418.5 | 8401 |
| 1738776600 | 7316.5 | -164.5 | -2.20 | 7332 | 7352 | 7275 | 9894 |
| 1738690200 | 7481 | 104 | 1.41 | 7460 | 7501 | 6918 | 18498 |
| 1738603800 | 7377 | -83 | -1.11 | 7400 | 7443.5 | 7235 | 16252 |
| 1738344600 | 7460 | -45 | -0.60 | 7546 | 7563 | 7435 | 7956 |
| 1738258200 | 7505 | 111 | 1.50 | 7274 | 7505 | 7254 | 9950 |
| 1738171800 | 7394 | 194.5 | 2.70 | 7399 | 7463 | 7343.5 | 7077 |
| 1738085400 | 7199.5 | -69.5 | -0.96 | 7303 | 7319.5 | 7196 | 4341 |
| 1737999000 | 7269 | 115 | 1.61 | 7215 | 7294.5 | 7182 | 11483 |
| 1737739800 | 7154 | 100.5 | 1.42 | 7161 | 7170.5 | 7063.5 | 5589 |
| 1737653400 | 7053.5 | -16.5 | -0.23 | 7085 | 7085 | 7045.5 | 8439 |
| 1737567000 | 7070 | -60.5 | -0.85 | 7045 | 7105.5 | 7036 | 6794 |
| 1737480600 | 7130.5 | -135.5 | -1.86 | 7230 | 7244 | 7109.5 | 18581 |
| 1737394200 | 7266 | 126 | 1.76 | 7195 | 7311.5 | 7141.5 | 18692 |
| 1737135000 | 7140 | 176.5 | 2.53 | 7037 | 7176 | 6988 | 16738 |
| 1737048600 | 6963.5 | 13.5 | 0.19 | 7016 | 7026.5 | 6957 | 2869 |
| 1736962200 | 6950 | 54.5 | 0.79 | 6916 | 7001.5 | 6665.5 | 2076 |
| 1736875800 | 6895.5 | 132.5 | 1.96 | 6900 | 6963.5 | 6871.5 | 5692 |
| 1736789400 | 6763 | 18.5 | 0.27 | 6788 | 6807.5 | 6726 | 2163 |
| 1736530200 | 6744.5 | -111 | -1.62 | 6764 | 6821.5 | 6713.5 | 6665 |
| 1736443800 | 6855.5 | 49.5 | 0.73 | 6872 | 6896 | 6845.5 | 1059 |
| 1736357400 | 6806 | 0 | 0.00 | 6783 | 6825.5 | 6754.5 | 15525 |
| 1736271000 | 6806 | -99 | -1.43 | 6774 | 6829 | 6756.5 | 7223 |
| 1736184600 | 6905 | -73.5 | -1.05 | 6931 | 7064.5 | 6897.5 | 8747 |
| 1735925400 | 6978.5 | 17.5 | 0.25 | 6973 | 6979.5 | 6899 | 2860 |
| 1735839000 | 6961 | -8 | -0.11 | 6861 | 6962 | 6828.5 | 3620 |
| 1735666200 | 6969 | -12 | -0.17 | 6935 | 6974 | 6932.5 | 5364 |
| 1735579800 | 6981 | -35 | -0.50 | 7018 | 7018 | 6956.5 | 5179 |
| 1735320600 | 7016 | -65 | -0.92 | 7100 | 7100 | 6987 | 2058 |
| 1735061400 | 7081 | 92.5 | 1.32 | 7100 | 7100 | 7073.5 | 301 |
| 1734975000 | 6988.5 | 49.5 | 0.71 | 6981 | 6989.5 | 6960 | 685 |
| 1734715800 | 6939 | 30 | 0.43 | 6949 | 6956.5 | 6840.5 | 2912 |
| 1734629400 | 6909 | 34 | 0.49 | 6884 | 6930 | 6858 | 11262 |
| 1734543000 | 6875 | -17 | -0.25 | 6912 | 6912 | 6850 | 6312 |
| 1734456600 | 6892 | 82 | 1.20 | 6824 | 6896.5 | 6809.5 | 3441 |
| 1734370200 | 6810 | -95.5 | -1.38 | 6891 | 6897 | 6801.5 | 1749 |
| 1734111000 | 6905.5 | -92.5 | -1.32 | 6941 | 6960.5 | 6885 | 12955 |
| 1734024600 | 6998 | 50.5 | 0.73 | 7038 | 7080.5 | 6923 | 4656 |
| 1733938200 | 6947.5 | -95 | -1.35 | 6973 | 7018 | 6913 | 4030 |
| 1733851800 | 7042.5 | -329.5 | -4.47 | 7033 | 7085.5 | 6988 | 12657 |
| 1733765400 | 7372 | 551.5 | 8.09 | 7115 | 7406 | 7092.5 | 22229 |
| 1733506200 | 6820.5 | 95.5 | 1.42 | 6827 | 6852 | 6778.5 | 1725 |
