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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1661.6 | -0.7 | -0.04 | 1659.6 | 1664 | 1659.6 | 287 |
| 1732815000 | 1662.3 | 2.5 | 0.15 | 1661.8 | 1662.3 | 1661.8 | 548 |
| 1732728600 | 1659.8 | -4.7 | -0.28 | 1657.4 | 1663.4 | 1657.4 | 197 |
| 1732642200 | 1664.5 | -12.6 | -0.75 | 1669 | 1670.6 | 1664.5 | 193 |
| 1732555800 | 1677.1 | 16.4 | 0.99 | 1664.8 | 1677.1 | 1664.8 | 870 |
| 1732296600 | 1660.7 | 23.2 | 1.42 | 1644.8 | 1660.7 | 1644.8 | 4668 |
| 1732210200 | 1637.5 | 22.1 | 1.37 | 1626.6 | 1637.5 | 1626.4 | 12839 |
| 1732123800 | 1615.4 | -4.8 | -0.30 | 1621.6 | 1621.8 | 1615.4 | 5909 |
| 1732037400 | 1620.2 | -4.7 | -0.29 | 1618.6 | 1620.2 | 1618.6 | 227 |
| 1731951000 | 1624.9 | 2.5 | 0.15 | 1619.8 | 1624.9 | 1619.8 | 594 |
| 1731691800 | 1622.4 | -10.1 | -0.62 | 1623 | 1627.8 | 1622.4 | 3759 |
| 1731605400 | 1632.5 | 6.3 | 0.39 | 1633 | 1636 | 1632.5 | 366 |
| 1731519000 | 1626.2 | 1.8 | 0.11 | 1623.2 | 1626.2 | 1623.2 | 444 |
| 1731432600 | 1624.4 | -5.8 | -0.36 | 1619.4 | 1627.6 | 1619.4 | 330 |
| 1731346200 | 1630.2 | 16.4 | 1.02 | 1628.8 | 1630.2 | 1628.8 | 415 |
| 1731087000 | 1613.8 | 3.7 | 0.23 | 1611.2 | 1613.8 | 1607.4 | 1816 |
| 1731000600 | 1610.1 | 0.9 | 0.06 | 1619.6 | 1620 | 1610.1 | 2635 |
| 1730914200 | 1609.2 | 17.5 | 1.10 | 1638.6 | 1638.6 | 1609.2 | 607 |
| 1730827800 | 1591.7 | 2.1 | 0.13 | 1584.2 | 1591.7 | 1584.2 | 790 |
| 1730741400 | 1589.6 | -2.1 | -0.13 | 1592.2 | 1592.2 | 1589.6 | 856 |
| 1730482200 | 1591.7 | -1.6 | -0.10 | 1590.6 | 1591.7 | 1590.6 | 537 |
| 1730395800 | 1593.3 | -3.7 | -0.23 | 1587 | 1593.3 | 1587 | 435 |
| 1730309400 | 1597 | -2.3 | -0.14 | 1599.4 | 1599.4 | 1597 | 1467 |
| 1730223000 | 1599.3 | -8.4 | -0.52 | 1609.6 | 1609.6 | 1599.3 | 1755 |
| 1730136600 | 1607.7 | 6.4 | 0.40 | 1600.6 | 1607.7 | 1600.6 | 6986 |
| 1729873800 | 1601.3 | -5.6 | -0.35 | 1603.4 | 1608.2 | 1601.3 | 2082 |
| 1729787400 | 1606.9 | -3.1 | -0.19 | 1613.6 | 1618.8 | 1606.9 | 2466 |
| 1729701000 | 1610 | -4 | -0.25 | 1612.8 | 1612.8 | 1608.2 | 4100 |
| 1729614600 | 1614 | -6.8 | -0.42 | 1612 | 1614 | 1609.2 | 4856 |
| 1729528200 | 1620.8 | -9.8 | -0.60 | 1628.2 | 1629.8 | 1620.8 | 21866 |
| 1729269000 | 1630.6 | 0 | 0.00 | 1625.2 | 1633 | 1625.2 | 122809 |
| 1729182600 | 1630.6 | -2.4 | -0.15 | 1637.2 | 1641.8 | 1630.6 | 165183 |
| 1729096200 | 1633 | 9.7 | 0.60 | 1628.8 | 1633 | 1628.8 | 176 |
| 1729009800 | 1623.3 | 5.5 | 0.34 | 1621 | 1623.3 | 1621 | 45 |
| 1728923400 | 1617.8 | 5.5 | 0.34 | 1610.8 | 1619.6 | 1610.8 | 604 |
| 1728664200 | 1612.3 | 16 | 1.00 | 1599.8 | 1612.6 | 1599.8 | 2264 |
| 1728577800 | 1596.3 | -0.4 | -0.03 | 1595 | 1598 | 1595 | 373 |
| 1728491400 | 1596.7 | 12.7 | 0.80 | 1586.4 | 1596.7 | 1586.4 | 72 |
| 1728405000 | 1584 | -4.3 | -0.27 | 1586.6 | 1586.6 | 1584 | 37 |
| 1728318600 | 1588.3 | 4.8 | 0.30 | 1587.6 | 1591.8 | 1587.6 | 71 |
| 1728059400 | 1583.5 | 6.3 | 0.40 | 1578.8 | 1583.5 | 1573.4 | 205 |
| 1727973000 | 1577.2 | 3.1 | 0.20 | 1587.2 | 1587.2 | 1577.2 | 202 |
| 1727886600 | 1574.1 | -0.3 | -0.02 | 1565.8 | 1574.1 | 1565.8 | 185 |
| 1727800200 | 1574.4 | 5 | 0.32 | 1583.8 | 1583.8 | 1574.4 | 27 |
| 1727713800 | 1569.4 | -17.9 | -1.13 | 1573.8 | 1577.4 | 1569.4 | 7709 |
| 1727454600 | 1587.3 | 14 | 0.89 | 1581.6 | 1587.3 | 1581.6 | 91 |
| 1727368200 | 1573.3 | 1.8 | 0.11 | 1573.3 | 1573.3 | 1573.3 | 722 |
| 1727281800 | 1571.5 | -4.1 | -0.26 | 1578.2 | 1578.2 | 1569.4 | 84 |
| 1727195400 | 1575.6 | 0.5 | 0.03 | 1580.4 | 1580.4 | 1575.6 | 417 |
| 1727109000 | 1575.1 | -0.6 | -0.04 | 1577.2 | 1579.4 | 1574.6 | 178 |
| 1726849800 | 1575.7 | -2.7 | -0.17 | 1581.6 | 1581.6 | 1575.7 | 54 |
| 1726763400 | 1578.4 | 1.4 | 0.09 | 1586 | 1594 | 1578.4 | 2567 |
| 1726677000 | 1577 | -9.8 | -0.62 | 1583.8 | 1583.8 | 1576.2 | 790 |
| 1726590600 | 1586.8 | 14.9 | 0.95 | 1578.4 | 1586.8 | 1578.4 | 994 |
| 1726504200 | 1571.9 | 2.8 | 0.18 | 1569 | 1573.2 | 1569 | 2647 |
| 1726245000 | 1569.1 | 6.8 | 0.44 | 1565.6 | 1570.6 | 1565.6 | 88 |
| 1726158600 | 1562.3 | 9.3 | 0.60 | 1565.4 | 1573 | 1562.3 | 565 |
| 1726072200 | 1553 | -7.4 | -0.47 | 1552 | 1558.2 | 1552 | 472 |
| 1725985800 | 1560.4 | -1.2 | -0.08 | 1563.6 | 1563.6 | 1560.4 | 87 |
| 1725899400 | 1561.6 | 16.6 | 1.07 | 1552.8 | 1561.6 | 1552.8 | 119 |
| 1725640200 | 1545 | -12.6 | -0.81 | 1554.4 | 1557.2 | 1545 | 1285 |
| 1725553800 | 1557.6 | -2.6 | -0.17 | 1561.6 | 1564.2 | 1556.8 | 159 |
| 1725467400 | 1560.2 | -7.8 | -0.50 | 1554.6 | 1560.2 | 1554.6 | 281 |
| 1725381000 | 1568 | -4 | -0.25 | 1567.2 | 1568 | 1567.2 | 205 |
| 1725294600 | 1572 | 9 | 0.58 | 1568.4 | 1572.8 | 1568.4 | 888 |
