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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1077.75 | 14.5 | 1.36 | 1077.75 | 1077.75 | 1077.75 | 15988 |
| 1737048600 | 1063.25 | -0.5 | -0.05 | 1081.5 | 1089.75 | 1050.25 | 41555 |
| 1736962200 | 1063.75 | 7.75 | 0.73 | 1054.5 | 1075.25 | 1032.75 | 18985 |
| 1736875800 | 1056 | 6.25 | 0.60 | 1056 | 1073.75 | 1035.625 | 13133 |
| 1736789400 | 1049.75 | 9.5 | 0.91 | 1043 | 1061.5 | 1036 | 13888 |
| 1736530200 | 1040.25 | -11 | -1.05 | 1047 | 1058.5 | 1020.125 | 22064 |
| 1736443800 | 1051.25 | 14 | 1.35 | 1041.5 | 1060 | 1034.5 | 22107 |
| 1736357400 | 1037.25 | -2.5 | -0.24 | 1045 | 1053.75 | 1025.5 | 12804 |
| 1736271000 | 1039.75 | 14 | 1.36 | 1025.5 | 1044.25 | 1018 | 16252 |
| 1736184600 | 1025.75 | 10.75 | 1.06 | 1012.5 | 1042.5 | 1005.75 | 26457 |
| 1735925400 | 1015 | -15.5 | -1.50 | 1019 | 1019 | 1014.5 | 10304 |
| 1735839000 | 1030.5 | 22.25 | 2.21 | 1011 | 1033.625 | 989.75 | 22260 |
| 1735666200 | 1008.25 | -0.5 | -0.05 | 1025 | 1025 | 1003.875 | 4959 |
| 1735579800 | 1008.75 | -3.75 | -0.37 | 1013 | 1030.75 | 1003 | 8813 |
| 1735320600 | 1012.5 | -4.75 | -0.47 | 1017.5 | 1017.5 | 1011.75 | 14183 |
| 1735061400 | 1017.25 | 0 | 0.00 | 1017.25 | 1017.25 | 1017.25 | 4654 |
| 1734975000 | 1017.25 | -9.75 | -0.95 | 1024.5 | 1033.25 | 1015.75 | 9538 |
| 1734715800 | 1027 | 2.5 | 0.24 | 1025.5 | 1033.75 | 1016.75 | 41095 |
| 1734629400 | 1024.5 | -1 | -0.10 | 1023 | 1025.25 | 1021.75 | 29965 |
| 1734543000 | 1025.5 | -17 | -1.63 | 1028.5 | 1030.5 | 1025.5 | 16531 |
| 1734456600 | 1042.5 | -15.25 | -1.44 | 1041 | 1048 | 1029.25 | 22425 |
| 1734370200 | 1057.75 | -13.5 | -1.26 | 1061 | 1070.25 | 1056.25 | 28439 |
| 1734111000 | 1071.25 | -5.5 | -0.51 | 1083 | 1083.5 | 1068.75 | 16599 |
| 1734024600 | 1076.75 | 4.5 | 0.42 | 1099 | 1103.75 | 1073.5 | 52497 |
| 1733938200 | 1072.25 | 5.25 | 0.49 | 1071 | 1075.5 | 1063.25 | 28567 |
| 1733851800 | 1067 | -0.5 | -0.05 | 1070 | 1111 | 1061.75 | 46118 |
| 1733765400 | 1067.5 | 6.5 | 0.61 | 1062.5 | 1090.25 | 1055.25 | 44023 |
| 1733506200 | 1061 | -14.75 | -1.37 | 1076 | 1089.25 | 1059.25 | 44115 |
| 1733419800 | 1075.75 | 15.25 | 1.44 | 1060.5 | 1084.25 | 1055.25 | 794914 |
| 1733333400 | 1060.5 | 7.5 | 0.71 | 1061.5 | 1111.25 | 1052 | 78907 |
| 1733247000 | 1053 | 6 | 0.57 | 1049.5 | 1070.25 | 1041.75 | 35807 |
| 1733160600 | 1047 | -6.75 | -0.64 | 1051 | 1077 | 1032.5 | 34720 |
| 1732901400 | 1053.75 | -10.75 | -1.01 | 1056 | 1104.5 | 1025.75 | 30982 |
| 1732815000 | 1064.5 | -30 | -2.74 | 1102 | 1124.5 | 1051.5 | 24006 |
| 1732728600 | 1094.5 | -18.25 | -1.64 | 1104.5 | 1117 | 1088 | 15265 |
| 1732642200 | 1112.75 | -3.5 | -0.31 | 1104 | 1139.75 | 1101.25 | 18687 |
| 1732555800 | 1116.25 | 5.75 | 0.52 | 1113 | 1123 | 1104.75 | 75062 |
| 1732296600 | 1110.5 | 11 | 1.00 | 1099 | 1123.5 | 1088 | 881178 |
| 1732210200 | 1099.5 | -5.25 | -0.48 | 1106 | 1159.5 | 1083 | 21270 |
| 1732123800 | 1104.75 | -5.75 | -0.52 | 1110.5 | 1160.25 | 1098.75 | 6119 |
| 1732037400 | 1110.5 | 1 | 0.09 | 1112.5 | 1162 | 1088.75 | 7996 |
| 1731951000 | 1109.5 | 2 | 0.18 | 1107 | 1151.75 | 1091.25 | 27578 |
| 1731691800 | 1107.5 | 6.75 | 0.61 | 1102.5 | 1159.5 | 1094 | 2049 |
| 1731605400 | 1100.75 | -25.75 | -2.29 | 1110.5 | 1155.5 | 1073.75 | 39241 |
| 1731519000 | 1126.5 | -9.5 | -0.84 | 1135 | 1154.5 | 1120 | 13677 |
| 1731432600 | 1136 | 10.25 | 0.91 | 1125 | 1171.25 | 1063.5 | 8555 |
| 1731346200 | 1125.75 | 5 | 0.45 | 1138.5 | 1171.25 | 1062.75 | 7794 |
| 1731087000 | 1120.75 | -25.5 | -2.22 | 1139.5 | 1173 | 1117 | 33424 |
| 1731000600 | 1146.25 | 12.5 | 1.10 | 1146.5 | 1186.25 | 1141.5 | 18229 |
| 1730914200 | 1133.75 | 18 | 1.61 | 1115 | 1169.75 | 1076.5 | 40667 |
| 1730827800 | 1115.75 | -13.5 | -1.20 | 1126 | 1135.75 | 1106.5 | 2247 |
| 1730741400 | 1129.25 | 12.75 | 1.14 | 1109.5 | 1137.5 | 1106.5 | 48523 |
| 1730482200 | 1116.5 | -21 | -1.85 | 1138 | 1161.5 | 1063.75 | 16661 |
| 1730395800 | 1137.5 | 5.5 | 0.49 | 1126.5 | 1175.5 | 1124.25 | 20898 |
| 1730309400 | 1132 | -14.75 | -1.29 | 1140 | 1178 | 1121.5 | 17278 |
| 1730223000 | 1146.75 | -5.5 | -0.48 | 1154 | 1186.75 | 1145 | 16227 |
| 1730136600 | 1152.25 | 2.75 | 0.24 | 1149.5 | 1183.25 | 1135.5 | 9675 |
| 1729873800 | 1149.5 | 4.5 | 0.39 | 1158 | 1184.75 | 1141.25 | 9200 |
| 1729787400 | 1145 | 1 | 0.09 | 1156.5 | 1180 | 1047 | 18765 |
| 1729701000 | 1144 | 3.25 | 0.28 | 1150.5 | 1176.5 | 1075.5 | 37270 |
| 1729614600 | 1140.75 | -5.25 | -0.46 | 1147 | 1181.25 | 1138.25 | 7943 |
| 1729528200 | 1146 | -0.75 | -0.07 | 1147 | 1181.5 | 1143 | 18242 |
