Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -110 | -2.57973733583 | 4264 | 4282 | 4080 | 191515 | 4186.27942847 | DE |
| 4 | 238 | 6.07763023493 | 3916 | 4336 | 3914 | 176981 | 4154.97336263 | DE |
| 12 | 664 | 19.0257879656 | 3490 | 4336 | 3490 | 155724 | 3890.18320141 | DE |
| 26 | 442 | 11.9073275862 | 3712 | 4336 | 3282 | 145762 | 3735.88237178 | DE |
| 52 | 458 | 12.3917748918 | 3696 | 4360 | 3282 | 157817 | 3889.52333625 | DE |
| 156 | 1444 | 53.2841328413 | 2710 | 4360 | 2295 | 162392 | 3210.37367393 | DE |
| 260 | 2614 | 169.74025974 | 1540 | 4360 | 1124 | 171467 | 2792.65969948 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 4180 | 30 | 0.72 | 4150 | 4232 | 4144 | 183997 |
| 1737999000 | 4150 | -24 | -0.57 | 4266 | 4266 | 4080 | 251656 |
| 1737739800 | 4174 | -62 | -1.46 | 4256 | 4278 | 4164 | 150823 |
| 1737653400 | 4236 | 32 | 0.76 | 4244 | 4258 | 4180 | 173789 |
| 1737567000 | 4204 | 22 | 0.53 | 4264 | 4282 | 4192 | 197311 |
| 1737480600 | 4182 | -118 | -2.74 | 4328 | 4332 | 4182 | 324433 |
| 1737394200 | 4300 | 72 | 1.70 | 4228 | 4336 | 4216 | 167297 |
| 1737135000 | 4228 | 26 | 0.62 | 4220 | 4314 | 4200 | 199441 |
| 1737048600 | 4202 | -62 | -1.45 | 4282 | 4330 | 4196 | 160457 |
| 1736962200 | 4264 | 118 | 2.85 | 4100 | 4284 | 4100 | 223383 |
| 1736875800 | 4146 | 96 | 2.37 | 4052 | 4220 | 4012 | 120902 |
| 1736789400 | 4050 | -30 | -0.74 | 4076 | 4098 | 4028 | 137360 |
| 1736530200 | 4080 | -84 | -2.02 | 4120 | 4198 | 4056 | 176518 |
| 1736443800 | 4164 | 48 | 1.17 | 4110 | 4202 | 4100 | 122974 |
| 1736357400 | 4116 | 98 | 2.44 | 4002 | 4116 | 4002 | 144008 |
| 1736271000 | 4018 | -92 | -2.24 | 4034 | 4098 | 4016 | 140424 |
| 1736184600 | 4110 | 76 | 1.88 | 4034 | 4118 | 4020 | 141259 |
| 1735925400 | 4034 | 46 | 1.15 | 3960 | 4034 | 3960 | 157154 |
| 1735839000 | 3988 | 98 | 2.52 | 3916 | 4016 | 3914 | 189458 |
| 1735666200 | 3890 | 86 | 2.26 | 3782 | 3910 | 3782 | 90568 |
| 1735579800 | 3804 | 40 | 1.06 | 3796 | 3818 | 3740 | 92352 |
| 1735320600 | 3764 | -90 | -2.34 | 3846 | 3864 | 3746 | 97490 |
| 1735061400 | 3854 | 84 | 2.23 | 3760 | 3854 | 3760 | 48752 |
| 1734975000 | 3770 | 64 | 1.73 | 3714 | 3790 | 3696 | 129049 |
| 1734715800 | 3706 | -26 | -0.70 | 3724 | 3738 | 3670 | 276397 |
| 1734629400 | 3732 | -146 | -3.76 | 3794 | 3820 | 3720 | 179184 |
| 1734543000 | 3878 | -2 | -0.05 | 3880 | 3934 | 3870 | 139987 |
| 1734456600 | 3880 | -6 | -0.15 | 3886 | 3936 | 3866 | 163488 |
| 1734370200 | 3886 | -78 | -1.97 | 3948 | 3960 | 3886 | 105939 |
| 1734111000 | 3964 | 72 | 1.85 | 3942 | 3968 | 3872 | 114186 |
| 1734024600 | 3892 | 56 | 1.46 | 3836 | 3894 | 3836 | 134803 |
| 1733938200 | 3836 | -14 | -0.36 | 3850 | 3858 | 3830 | 107017 |
| 1733851800 | 3850 | 0 | 0.00 | 3812 | 3860 | 3812 | 113189 |
| 1733765400 | 3850 | 0 | 0.00 | 3834 | 3856 | 3816 | 136919 |
| 1733506200 | 3850 | -60 | -1.53 | 3900 | 3900 | 3840 | 132167 |
| 1733419800 | 3910 | -32 | -0.81 | 3916 | 3934 | 3902 | 156727 |
| 1733333400 | 3942 | 30 | 0.77 | 3912 | 3946 | 3910 | 174843 |
| 1733247000 | 3912 | 84 | 2.19 | 3822 | 3918 | 3820 | 251221 |
| 1733160600 | 3828 | 66 | 1.75 | 3782 | 3860 | 3758 | 214163 |
| 1732901400 | 3762 | 26 | 0.70 | 3736 | 3776 | 3734 | 137364 |
| 1732815000 | 3736 | 42 | 1.14 | 3730 | 3738 | 3686 | 121858 |
| 1732728600 | 3694 | 16 | 0.44 | 3680 | 3722 | 3666 | 168026 |
| 1732642200 | 3678 | 46 | 1.27 | 3626 | 3678 | 3604 | 194485 |
| 1732555800 | 3632 | -6 | -0.16 | 3640 | 3662 | 3614 | 132503 |
| 1732296600 | 3638 | 32 | 0.89 | 3656 | 3662 | 3598 | 92718 |
| 1732210200 | 3606 | 64 | 1.81 | 3614 | 3616 | 3546 | 114422 |
| 1732123800 | 3542 | -8 | -0.23 | 3572 | 3574 | 3522 | 131375 |
| 1732037400 | 3550 | -20 | -0.56 | 3602 | 3602 | 3526 | 137475 |
| 1731951000 | 3570 | 12 | 0.34 | 3598 | 3604 | 3530 | 114251 |
| 1731691800 | 3558 | -48 | -1.33 | 3600 | 3628 | 3558 | 146387 |
| 1731605400 | 3606 | 6 | 0.17 | 3660 | 3680 | 3606 | 297189 |
| 1731519000 | 3600 | -22 | -0.61 | 3630 | 3650 | 3600 | 140865 |
| 1731432600 | 3622 | -8 | -0.22 | 3610 | 3648 | 3608 | 103667 |
| 1731346200 | 3630 | 40 | 1.11 | 3620 | 3648 | 3604 | 132691 |
| 1731087000 | 3590 | -4 | -0.11 | 3626 | 3626 | 3566 | 157345 |
| 1731000600 | 3594 | 32 | 0.90 | 3574 | 3626 | 3574 | 153728 |
| 1730914200 | 3562 | 106 | 3.07 | 3490 | 3618 | 3490 | 241831 |
| 1730827800 | 3456 | -14 | -0.40 | 3460 | 3476 | 3424 | 78521 |
| 1730741400 | 3470 | -42 | -1.20 | 3484 | 3550 | 3454 | 95983 |
| 1730482200 | 3512 | 42 | 1.21 | 3502 | 3564 | 3418 | 161988 |
| 1730395800 | 3470 | -66 | -1.87 | 3536 | 3548 | 3452 | 165572 |
| 1730309400 | 3536 | 12 | 0.34 | 3500 | 3588 | 3500 | 120620 |
| 1730223000 | 3524 | -104 | -2.87 | 3660 | 3660 | 3524 | 148601 |
