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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2989.5 | -28.75 | -0.95 | 3024 | 3275 | 2979.125 | 26076 |
| 1741282200 | 3018.25 | 4.5 | 0.15 | 3029.25 | 3197.625 | 3001.625 | 5086 |
| 1741195800 | 3013.75 | 32.75 | 1.10 | 3008 | 3208.25 | 3008 | 12667 |
| 1741109400 | 2981 | -70.88 | -2.32 | 2992 | 3304.75 | 2969.25 | 35938 |
| 1741023000 | 3051.875 | 20.38 | 0.67 | 3039 | 3122.25 | 2983.125 | 20835 |
| 1740763800 | 3031.5 | -110.13 | -3.51 | 3018.75 | 3202.375 | 2988.75 | 5858 |
| 1740677400 | 3141.625 | -73.5 | -2.29 | 3170.25 | 3213.25 | 3036.875 | 5884 |
| 1740591000 | 3215.125 | 40.38 | 1.27 | 3219.75 | 3223.125 | 3187 | 2773 |
| 1740504600 | 3174.75 | -39.25 | -1.22 | 3195 | 3206 | 3169.125 | 3918 |
| 1740418200 | 3214 | -19 | -0.59 | 3231 | 3241.25 | 3203 | 1715 |
| 1740159000 | 3233 | -3.75 | -0.12 | 3241.75 | 3251.25 | 3216.625 | 4082 |
| 1740072600 | 3236.75 | -15.38 | -0.47 | 3236.25 | 3262.375 | 3087.375 | 12052 |
| 1739986200 | 3252.125 | 52.38 | 1.64 | 3250 | 3262 | 3242.25 | 26804 |
| 1739899800 | 3199.75 | 36.88 | 1.17 | 3176 | 3200.5 | 3176 | 4873 |
| 1739813400 | 3162.875 | 22.88 | 0.73 | 3168.75 | 3168.75 | 3153.25 | 6965 |
| 1739554200 | 3140 | 2 | 0.06 | 3142.25 | 3162.75 | 3050.375 | 12517 |
| 1739467800 | 3138 | 39 | 1.26 | 3109 | 3146.625 | 3050.375 | 15249 |
| 1739381400 | 3099 | -11 | -0.35 | 3106.5 | 3130 | 3024 | 6210 |
| 1739295000 | 3110 | -7 | -0.22 | 3122.75 | 3124.75 | 3101.625 | 677 |
| 1739208600 | 3117 | 45.13 | 1.47 | 3089 | 3121.75 | 3089 | 471 |
| 1738949400 | 3071.875 | -35 | -1.13 | 3094.5 | 3136.5 | 3007.25 | 4478 |
| 1738863000 | 3106.875 | 31.88 | 1.04 | 3091.25 | 3128.625 | 3079.375 | 16064 |
| 1738776600 | 3075 | 18 | 0.59 | 3068.5 | 3075.625 | 3037.75 | 4461 |
| 1738690200 | 3057 | 51.25 | 1.71 | 3037 | 3071.75 | 3014.25 | 11280 |
| 1738603800 | 3005.75 | -67.63 | -2.20 | 3019 | 3019 | 2976.5 | 20791 |
| 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 |
