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 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 5535 | 63 | 1.15 | 5483 | 5547.5 | 5471.5 | 7466 |
| 1740763800 | 5472 | 22.5 | 0.41 | 5447 | 5476 | 5438 | 9 |
| 1740677400 | 5449.5 | -34.5 | -0.63 | 5449.5 | 5449.5 | 5449.5 | 611 |
| 1740591000 | 5484 | 1 | 0.02 | 5498 | 5503 | 5474 | 757 |
| 1740504600 | 5483 | 38 | 0.70 | 5477 | 5498.5 | 5470 | 5784 |
| 1740418200 | 5445 | 31.5 | 0.58 | 5436 | 5448 | 5431.5 | 750 |
| 1740159000 | 5413.5 | 11.5 | 0.21 | 5413.5 | 5413.5 | 5413.5 | 0 |
| 1740072600 | 5402 | -5 | -0.09 | 5402 | 5402 | 5402 | 0 |
| 1739986200 | 5407 | -40.5 | -0.74 | 5407 | 5407 | 5407 | 7 |
| 1739899800 | 5447.5 | -7 | -0.13 | 5449 | 5455.5 | 5447 | 12960 |
| 1739813400 | 5454.5 | 22 | 0.40 | 5437 | 5456.5 | 5429.5 | 16 |
| 1739554200 | 5432.5 | -33.5 | -0.61 | 5425 | 5434.5 | 5425 | 7 |
| 1739467800 | 5466 | 29.5 | 0.54 | 5444 | 5466 | 5421 | 29 |
| 1739381400 | 5436.5 | 10 | 0.18 | 5436.5 | 5436.5 | 5436.5 | 378 |
| 1739295000 | 5426.5 | 19.5 | 0.36 | 5426.5 | 5426.5 | 5426.5 | 440 |
| 1739208600 | 5407 | 26.5 | 0.49 | 5407 | 5407 | 5407 | 371 |
| 1738949400 | 5380.5 | -11 | -0.20 | 5380.5 | 5380.5 | 5380.5 | 55 |
| 1738863000 | 5391.5 | 30.5 | 0.57 | 5391.5 | 5391.5 | 5391.5 | 1 |
| 1738776600 | 5361 | 29.5 | 0.55 | 5341 | 5362.5 | 5336 | 57 |
| 1738690200 | 5331.5 | 21 | 0.40 | 5331.5 | 5331.5 | 5331.5 | 1 |
| 1738603800 | 5310.5 | -64.5 | -1.20 | 5321 | 5344.5 | 5288 | 74 |
| 1738344600 | 5375 | -9 | -0.17 | 5379 | 5391.5 | 5370.5 | 2232 |
| 1738258200 | 5384 | 33 | 0.62 | 5376 | 5386.5 | 5367.5 | 3 |
| 1738171800 | 5351 | 3.5 | 0.07 | 5356 | 5356 | 5347 | 3 |
| 1738085400 | 5347.5 | 20.5 | 0.38 | 5347.5 | 5347.5 | 5347.5 | 77 |
| 1737999000 | 5327 | 45.5 | 0.86 | 5327 | 5327 | 5327 | 0 |
| 1737739800 | 5281.5 | -37 | -0.70 | 5281.5 | 5281.5 | 5281.5 | 4 |
| 1737653400 | 5318.5 | -1 | -0.02 | 5318.5 | 5318.5 | 5318.5 | 0 |
| 1737567000 | 5319.5 | 4.5 | 0.08 | 5319.5 | 5319.5 | 5319.5 | 153 |
| 1737480600 | 5315 | 16.5 | 0.31 | 5315 | 5315 | 5315 | 0 |
| 1737394200 | 5298.5 | -2 | -0.04 | 5299 | 5318 | 5292 | 2180 |
| 1737135000 | 5300.5 | 53.5 | 1.02 | 5303 | 5303 | 5295.5 | 9211 |
| 1737048600 | 5247 | 36 | 0.69 | 5247 | 5247 | 5247 | 0 |
| 1736962200 | 5211 | 33 | 0.64 | 5211 | 5211 | 5211 | 1465 |
| 1736875800 | 5178 | 14.5 | 0.28 | 5178 | 5178 | 5178 | 6 |
| 1736789400 | 5163.5 | -17.5 | -0.34 | 5163.5 | 5163.5 | 5163.5 | 1819 |
| 1736530200 | 5181 | -38 | -0.73 | 5181 | 5181 | 5181 | 119 |
| 1736443800 | 5219 | 45 | 0.87 | 5200 | 5225 | 5186.5 | 76 |
| 1736357400 | 5174 | 35 | 0.68 | 5148 | 5174 | 5134 | 10226 |
| 1736271000 | 5139 | 25.5 | 0.50 | 5139 | 5139 | 5139 | 400 |
| 1736184600 | 5113.5 | 10 | 0.20 | 5113.5 | 5113.5 | 5113.5 | 23 |
| 1735925400 | 5103.5 | -15 | -0.29 | 5103.5 | 5103.5 | 5103.5 | 2 |
| 1735839000 | 5118.5 | 70.5 | 1.40 | 5118.5 | 5118.5 | 5118.5 | 94 |
| 1735666200 | 5048 | 0 | 0.00 | 5048 | 5048 | 5048 | 100 |
| 1735579800 | 5048 | -8 | -0.16 | 5048 | 5048 | 5048 | 0 |
| 1735320600 | 5056 | 21.5 | 0.43 | 5051 | 5058.5 | 5043 | 5009 |
| 1735061400 | 5034.5 | 0 | 0.00 | 5034.5 | 5034.5 | 5034.5 | 12 |
| 1734975000 | 5034.5 | 13.5 | 0.27 | 5034.5 | 5034.5 | 5034.5 | 0 |
| 1734715800 | 5021 | 4 | 0.08 | 5021 | 5021 | 5021 | 2 |
| 1734629400 | 5017 | -42.5 | -0.84 | 5017 | 5017 | 5017 | 79 |
| 1734543000 | 5059.5 | -20.5 | -0.40 | 5063 | 5067.5 | 5058.5 | 673 |
| 1734456600 | 5080 | -29.5 | -0.58 | 5067 | 5094.5 | 5064.5 | 22652 |
| 1734370200 | 5109.5 | -31.5 | -0.61 | 5118 | 5199.5 | 5031.25 | 70 |
| 1734111000 | 5141 | 18 | 0.35 | 5135 | 5141.5 | 5131 | 2 |
| 1734024600 | 5123 | 9 | 0.18 | 5123 | 5123 | 5123 | 6 |
| 1733938200 | 5114 | -11.5 | -0.22 | 5121 | 5129.5 | 5105.5 | 1554 |
| 1733851800 | 5125.5 | -30.5 | -0.59 | 5125.5 | 5125.5 | 5125.5 | 1 |
| 1733765400 | 5156 | -30.5 | -0.59 | 5156 | 5156 | 5156 | 0 |
| 1733506200 | 5186.5 | -12.5 | -0.24 | 5186.5 | 5186.5 | 5186.5 | 34 |
| 1733419800 | 5199 | 21.5 | 0.42 | 5199 | 5199 | 5199 | 0 |
| 1733333400 | 5177.5 | -11.5 | -0.22 | 5175 | 5188 | 5159 | 7007 |
