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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 601.2 | 1.3 | 0.22 | 600.2 | 601.4 | 600.2 | 29742 |
| 1738085400 | 599.9 | -3.5 | -0.58 | 599.7 | 599.9 | 599.7 | 15204 |
| 1737999000 | 603.4 | 6.9 | 1.16 | 600.1 | 603.79999 | 600.1 | 210235 |
| 1737739800 | 596.5 | -6.5 | -1.08 | 600.2 | 600.2 | 596.5 | 7541 |
| 1737653400 | 603 | 1 | 0.17 | 603.2 | 603.2 | 603 | 8889 |
| 1737567000 | 602 | -4.3 | -0.71 | 602 | 602 | 602 | 364 |
| 1737480600 | 606.29999 | 0.4 | 0.07 | 606.29999 | 606.29999 | 606.29999 | 30853 |
| 1737394200 | 605.9 | -3.3 | -0.54 | 609.4 | 610.5 | 605.6 | 10697 |
| 1737135000 | 609.2 | -1.7 | -0.28 | 609.6 | 609.6 | 609.2 | 10785 |
| 1737048600 | 610.9 | 5.4 | 0.89 | 610.9 | 610.9 | 610.9 | 1399 |
| 1736962200 | 605.5 | 2.5 | 0.41 | 605.4 | 605.5 | 604.7 | 6542 |
| 1736875800 | 603 | -2.25 | -0.37 | 602.7 | 605.5 | 602.6 | 23429 |
| 1736789400 | 605.25 | 2.55 | 0.42 | 605.29999 | 606.5 | 605.25 | 16481 |
| 1736530200 | 602.7 | 4.95 | 0.83 | 596.29999 | 602.7 | 596.29999 | 167428 |
| 1736443800 | 597.75 | 3.95 | 0.67 | 598.29999 | 598.9 | 597.75 | 12034 |
| 1736357400 | 593.79999 | 5.35 | 0.91 | 589 | 593.79999 | 589 | 10324 |
| 1736271000 | 588.45 | -1.05 | -0.18 | 587.79999 | 588.79999 | 587.1 | 41688 |
| 1736184600 | 589.5 | -5.75 | -0.97 | 591.9 | 591.9 | 589.5 | 20710 |
| 1735925400 | 595.25 | -1.25 | -0.21 | 596.79999 | 597.5 | 595.25 | 33737 |
| 1735839000 | 596.5 | 5.8 | 0.98 | 596.5 | 596.5 | 596.5 | 3954 |
| 1735666200 | 590.7 | -0.1 | -0.02 | 590.4 | 590.7 | 590.4 | 5719 |
| 1735579800 | 590.79999 | 5 | 0.85 | 585.79999 | 590.79999 | 584.9 | 7586 |
| 1735320600 | 585.79999 | -5 | -0.85 | 587.9 | 587.9 | 585.79999 | 4584 |
| 1735061400 | 590.79999 | 0 | 0.00 | 590.79999 | 590.79999 | 590.79999 | 2081 |
| 1734975000 | 590.79999 | -0.55 | -0.09 | 590.79999 | 590.79999 | 590.79999 | 175 |
| 1734715800 | 591.35 | 4.65 | 0.79 | 591.5 | 591.7 | 591.35 | 53419 |
| 1734629400 | 586.7 | -7.7 | -1.30 | 588.5 | 588.5 | 584.5 | 34057 |
| 1734543000 | 594.4 | -1.1 | -0.18 | 596.9 | 596.9 | 594.4 | 28798 |
| 1734456600 | 595.5 | 2 | 0.34 | 595.5 | 595.5 | 595.5 | 5625 |
| 1734370200 | 593.5 | -5.6 | -0.93 | 599 | 599 | 593.5 | 4279 |
| 1734111000 | 599.1 | -1.7 | -0.28 | 600.7 | 600.7 | 598.4 | 5997 |
| 1734024600 | 600.79999 | 3.15 | 0.53 | 598.6 | 600.79999 | 598.6 | 33817 |
| 1733938200 | 597.65 | -1.65 | -0.28 | 600.29999 | 602.5 | 597.65 | 7409 |
| 1733851800 | 599.29999 | -2.3 | -0.38 | 600 | 600 | 599.29999 | 1302 |
| 1733765400 | 601.6 | -6.4 | -1.05 | 601.2 | 601.79999 | 601.2 | 11862 |
| 1733506200 | 608 | 1.3 | 0.21 | 605.29999 | 608 | 605.29999 | 8203 |
| 1733419800 | 606.7 | -2.3 | -0.38 | 607 | 607 | 606.7 | 6788 |
| 1733333400 | 609 | -4.55 | -0.74 | 606.9 | 609 | 606.9 | 4112 |
| 1733247000 | 613.54999 | -2.05 | -0.33 | 612.1 | 614.4 | 612 | 44569 |
| 1733160600 | 615.6 | 8.1 | 1.33 | 613.79999 | 615.6 | 613.79999 | 25676 |
| 1732901400 | 607.5 | 3 | 0.50 | 608.5 | 608.5 | 607.5 | 21759 |
| 1732815000 | 604.5 | -1.9 | -0.31 | 605 | 605 | 604.1 | 14622 |
| 1732728600 | 606.4 | 3.55 | 0.59 | 608.29999 | 608.7 | 605.9 | 48901 |
| 1732642200 | 602.85 | 3.6 | 0.60 | 601.5 | 602.85 | 599.2 | 54494 |
| 1732555800 | 599.25 | -0.05 | -0.01 | 598.6 | 599.9 | 598.6 | 36574 |
| 1732296600 | 599.29999 | 3 | 0.50 | 600.1 | 601.6 | 599.29999 | 23644 |
| 1732210200 | 596.29999 | 4.1 | 0.69 | 595.2 | 596.29999 | 595.2 | 2832 |
| 1732123800 | 592.2 | -1.8 | -0.30 | 589.2 | 592.2 | 589.2 | 52094 |
| 1732037400 | 594 | 1.1 | 0.19 | 597.2 | 599.79999 | 594 | 47579 |
| 1731951000 | 592.9 | -1.25 | -0.21 | 595.4 | 595.4 | 592.9 | 14103 |
| 1731691800 | 594.15 | 7.45 | 1.27 | 589.6 | 594.15 | 589.6 | 2519 |
| 1731605400 | 586.7 | -2.5 | -0.42 | 588.79999 | 588.79999 | 586.7 | 60213 |
| 1731519000 | 589.2 | -1.15 | -0.19 | 589.2 | 589.2 | 589.2 | 5993 |
| 1731432600 | 590.35 | 3.05 | 0.52 | 589.9 | 590.35 | 589.9 | 25481 |
| 1731346200 | 587.29999 | -2.7 | -0.46 | 587.29999 | 587.29999 | 587.29999 | 8061 |
| 1731087000 | 590 | 4.75 | 0.81 | 588.2 | 590.4 | 587.9 | 114086 |
| 1731000600 | 585.25 | 0.55 | 0.09 | 583.79999 | 585.25 | 583.79999 | 9420 |
| 1730914200 | 584.7 | -4.1 | -0.70 | 586.1 | 586.9 | 584.7 | 39833 |
| 1730827800 | 588.79999 | -2.4 | -0.41 | 588.29999 | 588.79999 | 588.29999 | 7405 |
| 1730741400 | 591.2 | 3.4 | 0.58 | 590.29999 | 591.2 | 590.29999 | 2902 |
| 1730482200 | 587.79999 | -5.7 | -0.96 | 587.79999 | 587.79999 | 587.79999 | 15391 |
| 1730395800 | 593.5 | 8.75 | 1.50 | 587.9 | 593.5 | 587.2 | 19248 |
| 1730309400 | 584.75 | 1.25 | 0.21 | 584.29999 | 587.29999 | 584.29999 | 16020 |
