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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3073.375 | -22.13 | -0.71 | 3066.25 | 3101.375 | 3053.25 | 6817 |
| 1738258200 | 3095.5 | 20.63 | 0.67 | 3092 | 3110 | 3056.25 | 6871 |
| 1738171800 | 3074.875 | 32.75 | 1.08 | 3079 | 3095.75 | 3060.125 | 17599 |
| 1738085400 | 3042.125 | -28.75 | -0.94 | 3043 | 3091.375 | 3032.125 | 12591 |
| 1737999000 | 3070.875 | -71.63 | -2.28 | 3137.75 | 3137.75 | 3032 | 49808 |
| 1737739800 | 3142.5 | -10.25 | -0.33 | 3150.75 | 3171 | 3129.125 | 81479 |
| 1737653400 | 3152.75 | -36 | -1.13 | 3146.5 | 3166.5 | 3134.625 | 6577 |
| 1737567000 | 3188.75 | 43.25 | 1.37 | 3173.25 | 3192.5 | 3110 | 15867 |
| 1737480600 | 3145.5 | 3.88 | 0.12 | 3151 | 3155.5 | 3138 | 2261 |
| 1737394200 | 3141.625 | -5.13 | -0.16 | 3145.75 | 3155.125 | 3113.25 | 686 |
| 1737135000 | 3146.75 | 11.88 | 0.38 | 3142 | 3160.875 | 3088 | 1476 |
| 1737048600 | 3134.875 | 9.88 | 0.32 | 3161 | 3176.875 | 3108.25 | 31762 |
| 1736962200 | 3125 | 38.13 | 1.24 | 3084 | 3127.875 | 3016.25 | 544 |
| 1736875800 | 3086.875 | 21.38 | 0.70 | 3104 | 3149.25 | 3060 | 16834 |
| 1736789400 | 3065.5 | -7.25 | -0.24 | 3084 | 3122.75 | 3005.25 | 7297 |
| 1736530200 | 3072.75 | -36 | -1.16 | 3099.75 | 3134.625 | 3010 | 697 |
| 1736443800 | 3108.75 | 27 | 0.88 | 3100 | 3124.375 | 3074.25 | 11978 |
| 1736357400 | 3081.75 | 44.75 | 1.47 | 3064.75 | 3096.5 | 2965 | 10036 |
| 1736271000 | 3037 | -23.38 | -0.76 | 3040.75 | 3064.25 | 2952.625 | 3452 |
| 1736184600 | 3060.375 | 92 | 3.10 | 3026.5 | 3072.75 | 3017.125 | 28658 |
| 1735925400 | 2968.375 | 65.88 | 2.27 | 2975.75 | 3001.125 | 2936.375 | 48411 |
| 1735839000 | 2902.5 | 36.75 | 1.28 | 2885 | 2950 | 2873.125 | 35375 |
| 1735666200 | 2865.75 | 8.13 | 0.28 | 2825 | 2866.5 | 2825 | 590 |
| 1735579800 | 2857.625 | -1.75 | -0.06 | 2844.25 | 3122 | 2837.875 | 4091 |
| 1735320600 | 2859.375 | -73.25 | -2.50 | 2874.25 | 2874.25 | 2849.25 | 24538 |
| 1735061400 | 2932.625 | -12.38 | -0.42 | 2930.75 | 2938.375 | 2923.5 | 2712 |
| 1734975000 | 2945 | 32.13 | 1.10 | 2934.5 | 2945 | 2915.875 | 2264 |
| 1734715800 | 2912.875 | -31.5 | -1.07 | 2891 | 2924.75 | 2881.125 | 5029 |
| 1734629400 | 2944.375 | -47.13 | -1.58 | 2910 | 2993 | 2898.25 | 4251 |
| 1734543000 | 2991.5 | 41.5 | 1.41 | 2996.5 | 3005 | 2988.125 | 3580 |
| 1734456600 | 2950 | -44 | -1.47 | 2952 | 2954.625 | 2930.875 | 4036 |
| 1734370200 | 2994 | -33.38 | -1.10 | 3013.75 | 3019.75 | 2988.125 | 21692 |
| 1734111000 | 3027.375 | 18 | 0.60 | 3044 | 3044 | 3026.25 | 15187 |
| 1734024600 | 3009.375 | 33 | 1.11 | 2991 | 3018.125 | 2991 | 15379 |
| 1733938200 | 2976.375 | 61 | 2.09 | 2953.5 | 2990.125 | 2944.875 | 79427 |
| 1733851800 | 2915.375 | 29.5 | 1.02 | 2930 | 2938 | 2912.75 | 33678 |
| 1733765400 | 2885.875 | -72.63 | -2.45 | 2877 | 2898.375 | 2865.625 | 48769 |
| 1733506200 | 2958.5 | -25 | -0.84 | 2972 | 2972.125 | 2952 | 2755 |
| 1733419800 | 2983.5 | -31.13 | -1.03 | 2998 | 3000.25 | 2948.625 | 10554 |
| 1733333400 | 3014.625 | 30.63 | 1.03 | 3023.25 | 3029 | 2994.75 | 105588 |
| 1733247000 | 2984 | -77.38 | -2.53 | 3103.75 | 3103.75 | 2844.125 | 75626 |
| 1733160600 | 3061.375 | -13.13 | -0.43 | 3056 | 3125 | 3028.125 | 4178 |
| 1732901400 | 3074.5 | -47.25 | -1.51 | 3058.75 | 3122.75 | 3029.125 | 24687 |
| 1732815000 | 3121.75 | -13.5 | -0.43 | 3125.25 | 3135 | 3118.875 | 288 |
| 1732728600 | 3135.25 | -67.5 | -2.11 | 3180.75 | 3198.125 | 3116.75 | 2252 |
| 1732642200 | 3202.75 | 10.75 | 0.34 | 3202.75 | 3210.25 | 3185 | 27964 |
| 1732555800 | 3192 | 27.38 | 0.87 | 3216 | 3249.5 | 3189.75 | 4189 |
| 1732296600 | 3164.625 | 20.63 | 0.66 | 3157.25 | 3185.875 | 3145.875 | 15228 |
| 1732210200 | 3144 | 62.5 | 2.03 | 3131.25 | 3186.625 | 3111.625 | 1021 |
| 1732123800 | 3081.5 | -39.5 | -1.27 | 3115.25 | 3130 | 3074 | 160 |
| 1732037400 | 3121 | -5.38 | -0.17 | 3125.75 | 3125.75 | 3099.25 | 17281 |
| 1731951000 | 3126.375 | 76.38 | 2.50 | 3096.5 | 3127.875 | 3096.5 | 464 |
| 1731691800 | 3050 | 44.13 | 1.47 | 3039.25 | 3213.5 | 3022.5 | 4724 |
| 1731605400 | 3005.875 | 10.88 | 0.36 | 2995.75 | 3032.5 | 2992.75 | 1023 |
| 1731519000 | 2995 | -45 | -1.48 | 2995 | 3039.875 | 2981.75 | 12213 |
| 1731432600 | 3040 | -60.38 | -1.95 | 3046 | 3049.5 | 3016.75 | 4780 |
| 1731346200 | 3100.375 | -26.63 | -0.85 | 3133 | 3252.25 | 3094.25 | 7989 |
| 1731087000 | 3127 | -62 | -1.94 | 3185.5 | 3185.5 | 3127 | 11025 |
| 1731000600 | 3189 | 56 | 1.79 | 3160 | 3200.5 | 3149.625 | 472 |
| 1730914200 | 3133 | -77.5 | -2.41 | 3169.25 | 3273.625 | 3132.5 | 23570 |
| 1730827800 | 3210.5 | -25.5 | -0.79 | 3209.75 | 3296 | 3166.75 | 1704 |
| 1730741400 | 3236 | 50.63 | 1.59 | 3237.5 | 3248.375 | 3216.875 | 298 |
| 1730482200 | 3185.375 | 6.75 | 0.21 | 3186.75 | 3210.75 | 3169.25 | 1845 |
