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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3301 | 40 | 1.23 | 3309 | 3309 | 3297.5 | 378 |
| 1732210200 | 3261 | 48 | 1.49 | 3261 | 3261 | 3261 | 588 |
| 1732123800 | 3213 | -20.5 | -0.63 | 3217 | 3218.5 | 3207.5 | 1015 |
| 1732037400 | 3233.5 | -5 | -0.15 | 3238 | 3245.5 | 3224.5 | 1581 |
| 1731951000 | 3238.5 | 26.5 | 0.83 | 3227 | 3243.5 | 3223.5 | 356 |
| 1731691800 | 3212 | -5 | -0.16 | 3214 | 3219 | 3204 | 1100 |
| 1731605400 | 3217 | -20 | -0.62 | 3224 | 3224 | 3210.5 | 282 |
| 1731519000 | 3237 | 2 | 0.06 | 3222 | 3468 | 3213 | 929 |
| 1731432600 | 3235 | -20 | -0.61 | 3245 | 3253.5 | 3235 | 22 |
| 1731346200 | 3255 | 31 | 0.96 | 3258 | 3258 | 3248 | 5002 |
| 1731087000 | 3224 | -5 | -0.15 | 3218 | 3455.5 | 3211.5 | 771 |
| 1731000600 | 3229 | 20 | 0.62 | 3200 | 3243.5 | 3200 | 1858 |
| 1730914200 | 3209 | 7.5 | 0.23 | 3235 | 3235 | 3196.5 | 2175 |
| 1730827800 | 3201.5 | 6.5 | 0.20 | 3196 | 3201.5 | 3193 | 357 |
| 1730741400 | 3195 | 5 | 0.16 | 3182 | 3203.5 | 3173.5 | 346 |
| 1730482200 | 3190 | -6 | -0.19 | 3170 | 3190 | 3144.5 | 2317 |
| 1730395800 | 3196 | 34 | 1.08 | 3170 | 3204 | 3168.5 | 8898 |
| 1730309400 | 3162 | 6 | 0.19 | 3165 | 3173 | 3159.5 | 205 |
| 1730223000 | 3156 | 13 | 0.41 | 3154 | 3423 | 3136.5 | 95 |
| 1730136600 | 3143 | 11.5 | 0.37 | 3121 | 3147 | 3119.5 | 3185 |
| 1729873800 | 3131.5 | 4.5 | 0.14 | 3138 | 3142 | 3129 | 1413 |
| 1729787400 | 3127 | 11.5 | 0.37 | 3127 | 3415 | 3120 | 1023 |
| 1729701000 | 3115.5 | -58 | -1.83 | 3154 | 3154 | 3111.5 | 1974 |
| 1729614600 | 3173.5 | -49.5 | -1.54 | 3204 | 3204 | 3172 | 1203 |
| 1729528200 | 3223 | -41 | -1.26 | 3247 | 3253.5 | 3221 | 1148 |
| 1729269000 | 3264 | -10.5 | -0.32 | 3268 | 3268.5 | 3254 | 2810 |
| 1729182600 | 3274.5 | -3.5 | -0.11 | 3280 | 3481.5 | 3265 | 3081 |
| 1729096200 | 3278 | 10 | 0.31 | 3268 | 3284 | 3268 | 532 |
| 1729009800 | 3268 | -23.5 | -0.71 | 3290 | 3297.5 | 3260.5 | 7060 |
| 1728923400 | 3291.5 | 2.5 | 0.08 | 3288 | 3293.5 | 3284.5 | 1112 |
| 1728664200 | 3289 | 0.5 | 0.02 | 3279 | 3833.5 | 3231 | 3767 |
| 1728577800 | 3288.5 | -9.5 | -0.29 | 3278 | 3296.5 | 3270.5 | 1464 |
| 1728491400 | 3298 | -17.5 | -0.53 | 3295 | 3304.5 | 3286.5 | 238 |
| 1728405000 | 3315.5 | 12 | 0.36 | 3322 | 3322 | 3315 | 1308 |
| 1728318600 | 3303.5 | -27 | -0.81 | 3299 | 3317 | 3294 | 1271 |
| 1728059400 | 3330.5 | 33 | 1.00 | 3332 | 3345.5 | 3320.5 | 3764 |
| 1727973000 | 3297.5 | 16 | 0.49 | 3287 | 3821 | 3275 | 790 |
| 1727886600 | 3281.5 | -26 | -0.79 | 3285 | 3285 | 3268.5 | 267 |
| 1727800200 | 3307.5 | 17.5 | 0.53 | 3298 | 3831.5 | 3291 | 8732 |
| 1727713800 | 3290 | 10 | 0.30 | 3311 | 3321.5 | 3287.5 | 475 |
| 1727454600 | 3280 | -37 | -1.12 | 3280 | 3280 | 3280 | 47 |
| 1727368200 | 3317 | 47.5 | 1.45 | 3322 | 3346 | 3312 | 2195 |
| 1727281800 | 3269.5 | 17.5 | 0.54 | 3268 | 3271.5 | 3244 | 1212 |
| 1727195400 | 3252 | -33 | -1.00 | 3251 | 3255 | 3241 | 3529 |
| 1727109000 | 3285 | -0.5 | -0.02 | 3285 | 3285 | 3285 | 305 |
| 1726849800 | 3285.5 | -7.5 | -0.23 | 3274 | 3286 | 3274 | 2163 |
| 1726763400 | 3293 | 14.5 | 0.44 | 3293 | 3293 | 3293 | 534 |
| 1726677000 | 3278.5 | -35.5 | -1.07 | 3284 | 3293 | 3270.5 | 166 |
| 1726590600 | 3314 | 22 | 0.67 | 3300 | 3316.5 | 3300 | 50 |
| 1726504200 | 3292 | -12 | -0.36 | 3285 | 3304 | 3285 | 1026 |
| 1726245000 | 3304 | 18.5 | 0.56 | 3304 | 3304 | 3304 | 28 |
| 1726158600 | 3285.5 | 17 | 0.52 | 3275 | 3286 | 3275 | 786 |
| 1726072200 | 3268.5 | -20.5 | -0.62 | 3283 | 3318 | 3252 | 483 |
| 1725985800 | 3289 | 2 | 0.06 | 3289 | 3289 | 3289 | 2600 |
| 1725899400 | 3287 | 77 | 2.40 | 3287 | 3287 | 3287 | 262 |
| 1725640200 | 3210 | -60 | -1.83 | 3257 | 3281.5 | 3205.5 | 725 |
| 1725553800 | 3270 | 17 | 0.52 | 3273 | 3273.5 | 3266.5 | 1002 |
| 1725467400 | 3253 | -27 | -0.82 | 3253 | 3253 | 3253 | 202 |
| 1725381000 | 3280 | 23 | 0.71 | 3280 | 3280 | 3280 | 705 |
| 1725294600 | 3257 | -10.5 | -0.32 | 3253 | 3260 | 3243.5 | 3430 |
| 1725035400 | 3267.5 | 3.5 | 0.11 | 3284 | 3289.5 | 3266.5 | 2691 |
| 1724949000 | 3264 | -9 | -0.27 | 3271 | 3284 | 3262 | 742 |
| 1724862600 | 3273 | -1 | -0.03 | 3256 | 3283 | 3256 | 755 |
| 1724776200 | 3274 | 30.5 | 0.94 | 3274 | 3274 | 3274 | 5 |
