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 | 3387.875 | 53.63 | 1.61 | 3394.75 | 3402.375 | 3340.25 | 44530 |
| 1741109400 | 3334.25 | -50.5 | -1.49 | 3360 | 3364.75 | 3325 | 129902 |
| 1741023000 | 3384.75 | -6 | -0.18 | 3402.25 | 3404.125 | 3371.125 | 18509 |
| 1740763800 | 3390.75 | -78.13 | -2.25 | 3388 | 3418.125 | 3365.5 | 27919 |
| 1740677400 | 3468.875 | -38.13 | -1.09 | 3472.5 | 3517.875 | 3442.625 | 11374 |
| 1740591000 | 3507 | 50.13 | 1.45 | 3508 | 3518.125 | 3495.375 | 6647 |
| 1740504600 | 3456.875 | -19.75 | -0.57 | 3464.25 | 3470.875 | 3445.5 | 6735 |
| 1740418200 | 3476.625 | -67.75 | -1.91 | 3518.75 | 3520.5 | 3470.375 | 84237 |
| 1740159000 | 3544.375 | 20.38 | 0.58 | 3537.25 | 3558.75 | 3524.125 | 27618 |
| 1740072600 | 3524 | 6.25 | 0.18 | 3501.75 | 3552.625 | 3499.5 | 228863 |
| 1739986200 | 3517.75 | -0.75 | -0.02 | 3529 | 3532.625 | 3504.625 | 24143 |
| 1739899800 | 3518.5 | 8.5 | 0.24 | 3520.5 | 3527.5 | 3503.375 | 137302 |
| 1739813400 | 3510 | 32.63 | 0.94 | 3495.75 | 3512.375 | 3493.875 | 7449 |
| 1739554200 | 3477.375 | 2.63 | 0.08 | 3485.5 | 3491.125 | 3450.875 | 6175 |
| 1739467800 | 3474.75 | -5.5 | -0.16 | 3463.5 | 3476.25 | 3420.125 | 114353 |
| 1739381400 | 3480.25 | 1.5 | 0.04 | 3482.25 | 3488.75 | 3425 | 20255 |
| 1739295000 | 3478.75 | -8.75 | -0.25 | 3466.25 | 3484.25 | 3452.875 | 16590 |
| 1739208600 | 3487.5 | 35.25 | 1.02 | 3470.75 | 3494.625 | 3469.25 | 12221 |
| 1738949400 | 3452.25 | 12.75 | 0.37 | 3464.5 | 3482.5 | 3405.625 | 26437 |
| 1738863000 | 3439.5 | 31.25 | 0.92 | 3433 | 3453.25 | 3388.25 | 7558 |
| 1738776600 | 3408.25 | -28.13 | -0.82 | 3408.25 | 3412.625 | 3382.125 | 17530 |
| 1738690200 | 3436.375 | 37.88 | 1.11 | 3420.25 | 3440.375 | 3396 | 25599 |
| 1738603800 | 3398.5 | -40.75 | -1.18 | 3379 | 3409.25 | 3361.25 | 15801 |
| 1738344600 | 3439.25 | 8.13 | 0.24 | 3452.5 | 3453.625 | 3424.125 | 7836 |
| 1738258200 | 3431.125 | 35.38 | 1.04 | 3395.25 | 3456.125 | 3366.75 | 58097 |
| 1738171800 | 3395.75 | 50.5 | 1.51 | 3399.75 | 3413.875 | 3395 | 74143 |
| 1738085400 | 3345.25 | 6.25 | 0.19 | 3348.25 | 3362.875 | 3338.375 | 16175 |
| 1737999000 | 3339 | -70.75 | -2.07 | 3359 | 3376.625 | 3321 | 23792 |
| 1737739800 | 3409.75 | -7.38 | -0.22 | 3421.75 | 3426 | 3401.625 | 58600 |
| 1737653400 | 3417.125 | -4 | -0.12 | 3413.5 | 3444.75 | 3407.25 | 73854 |
| 1737567000 | 3421.125 | 7.5 | 0.22 | 3420.75 | 3424.625 | 3406.5 | 26050 |
| 1737480600 | 3413.625 | -27.63 | -0.80 | 3423.5 | 3433.625 | 3406 | 5863 |
| 1737394200 | 3441.25 | 13 | 0.38 | 3436 | 3452.625 | 3399.5 | 22820 |
| 1737135000 | 3428.25 | 41.25 | 1.22 | 3402 | 3433.125 | 3397.5 | 16654 |
| 1737048600 | 3387 | 11.25 | 0.33 | 3416 | 3418.75 | 3384.875 | 25220 |
| 1736962200 | 3375.75 | 30.88 | 0.92 | 3336.5 | 3375.75 | 3319.625 | 11850 |
| 1736875800 | 3344.875 | 32 | 0.97 | 3348.25 | 3379.25 | 3339.125 | 14418 |
| 1736789400 | 3312.875 | -18 | -0.54 | 3318 | 3324.875 | 3310.25 | 11161 |
| 1736530200 | 3330.875 | -33.88 | -1.01 | 3346.25 | 3497.25 | 3311.625 | 11455 |
| 1736443800 | 3364.75 | 16.5 | 0.49 | 3373.25 | 3380.625 | 3359.75 | 75482 |
| 1736357400 | 3348.25 | -0.75 | -0.02 | 3326 | 3373.875 | 3325.5 | 11241 |
| 1736271000 | 3349 | -13 | -0.39 | 3347 | 3357.875 | 3330.25 | 60496 |
| 1736184600 | 3362 | 2.25 | 0.07 | 3354 | 3392.625 | 3350.75 | 50366 |
| 1735925400 | 3359.75 | 3.88 | 0.12 | 3359.75 | 3364 | 3347.25 | 148302 |
| 1735839000 | 3355.875 | 38.75 | 1.17 | 3310.25 | 3361.875 | 3299.875 | 18257 |
| 1735666200 | 3317.125 | 7 | 0.21 | 3303 | 3317.875 | 3298.125 | 3053 |
| 1735579800 | 3310.125 | -13.63 | -0.41 | 3316 | 3317.375 | 3295.625 | 26121 |
| 1735320600 | 3323.75 | -36.25 | -1.08 | 3335.5 | 3348.125 | 3310.875 | 20960 |
| 1735061400 | 3360 | 11 | 0.33 | 3359.25 | 3367.125 | 3354.625 | 593 |
| 1734975000 | 3349 | 24.25 | 0.73 | 3339.75 | 3353.25 | 3335.625 | 4612 |
| 1734715800 | 3324.75 | -13.38 | -0.40 | 3337 | 3340.5 | 3295.375 | 18568 |
| 1734629400 | 3338.125 | -13.75 | -0.41 | 3321.5 | 3342.625 | 3311.625 | 6344 |
| 1734543000 | 3351.875 | 2.38 | 0.07 | 3367.25 | 3370.375 | 3348 | 94198 |
| 1734456600 | 3349.5 | -18.75 | -0.56 | 3346.5 | 3350.125 | 3315.5 | 11114 |
| 1734370200 | 3368.25 | -26.75 | -0.79 | 3393.5 | 3429.125 | 3365.75 | 42519 |
| 1734111000 | 3395 | 8.5 | 0.25 | 3399.75 | 3403.5 | 3390.5 | 70468 |
| 1734024600 | 3386.5 | 0.75 | 0.02 | 3396 | 3408.625 | 3345 | 12146 |
| 1733938200 | 3385.75 | 7.25 | 0.21 | 3380 | 3414.75 | 3339.625 | 6594 |
| 1733851800 | 3378.5 | -59.25 | -1.72 | 3388 | 3398.625 | 3376.5 | 78693 |
| 1733765400 | 3437.75 | 69.38 | 2.06 | 3419.5 | 3452.875 | 3415.125 | 103284 |
| 1733506200 | 3368.375 | -2.63 | -0.08 | 3374.75 | 3433.375 | 3349.875 | 20621 |
