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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 1842 | 8 | 0.44 | 1837 | 1856.3 | 1826.6 | 7862 |
| 1740418200 | 1834 | -32.4 | -1.74 | 1857.8 | 1859.4 | 1827.1 | 7915 |
| 1740159000 | 1866.4 | 1.4 | 0.08 | 1874.2 | 1882.9 | 1860.3 | 7914 |
| 1740072600 | 1865 | -7 | -0.37 | 1864.6 | 1888.6 | 1854.7 | 33358 |
| 1739986200 | 1872 | -40.1 | -2.10 | 1913.4 | 1924.5 | 1855.6 | 16401 |
| 1739899800 | 1912.1 | 53.2 | 2.86 | 1849.6 | 1916.1 | 1849.6 | 26047 |
| 1739813400 | 1858.9 | 20.3 | 1.10 | 1835.8 | 1865.5 | 1820.4 | 11926 |
| 1739554200 | 1838.6 | -14.5 | -0.78 | 1853 | 1863.2 | 1830.8 | 22944 |
| 1739467800 | 1853.1 | 17.9 | 0.98 | 1866.8 | 1873.5 | 1827.3 | 19749 |
| 1739381400 | 1835.2 | 26.2 | 1.45 | 1813.4 | 1853.9 | 1739.9 | 14596 |
| 1739295000 | 1809 | 21.6 | 1.21 | 1782.4 | 1811.6 | 1767.8 | 13476 |
| 1739208600 | 1787.4 | 31.3 | 1.78 | 1763.2 | 1790.5 | 1756.6 | 10321 |
| 1738949400 | 1756.1 | 6.5 | 0.37 | 1756.4 | 1778.5 | 1606.4 | 18665 |
| 1738863000 | 1749.6 | 59 | 3.49 | 1703 | 1758.2 | 1695.9 | 5958 |
| 1738776600 | 1690.6 | -8.6 | -0.51 | 1690.4 | 1691.6 | 1674.9 | 5122 |
| 1738690200 | 1699.2 | 24.8 | 1.48 | 1680.8 | 1716.7 | 1668.5 | 10393 |
| 1738603800 | 1674.4 | -47 | -2.73 | 1675.4 | 1685.2 | 1566.4 | 7449 |
| 1738344600 | 1721.4 | -13.2 | -0.76 | 1735.4 | 1745.5 | 1716.3 | 21265 |
| 1738258200 | 1734.6 | 37 | 2.18 | 1720.4 | 1737.6 | 1586.6 | 9006 |
| 1738171800 | 1697.6 | -8 | -0.47 | 1711.4 | 1711.7 | 1697.6 | 14012 |
| 1738085400 | 1705.6 | 13.4 | 0.79 | 1692.2 | 1711.1 | 1688.2 | 2993 |
| 1737999000 | 1692.2 | -5.9 | -0.35 | 1670.8 | 1695.4 | 1664.6 | 4033 |
| 1737739800 | 1698.1 | 9 | 0.53 | 1703.6 | 1708 | 1694.8 | 7365 |
| 1737653400 | 1689.1 | 1.6 | 0.09 | 1681.6 | 1704.3 | 1674.9 | 3902 |
| 1737567000 | 1687.5 | 28.8 | 1.74 | 1658.6 | 1691.2 | 1656.7 | 14773 |
| 1737480600 | 1658.7 | 8.6 | 0.52 | 1640.4 | 1659.2 | 1638 | 5395 |
| 1737394200 | 1650.1 | 15 | 0.92 | 1640.4 | 1661.8 | 1540 | 4164 |
| 1737135000 | 1635.1 | 28.9 | 1.80 | 1612.4 | 1640 | 1611 | 4655 |
| 1737048600 | 1606.2 | -2.9 | -0.18 | 1608.2 | 1619.5 | 1599.8 | 1247 |
| 1736962200 | 1609.1 | 33.1 | 2.10 | 1608 | 1609.1 | 1608 | 7496 |
| 1736875800 | 1576 | 21.6 | 1.39 | 1564 | 1597.7 | 1556.4 | 9969 |
| 1736789400 | 1554.4 | -24.5 | -1.55 | 1576.8 | 1578.3 | 1552.5 | 7136 |
| 1736530200 | 1578.9 | 6.2 | 0.39 | 1580.2 | 1593.7 | 1536.8 | 4358 |
| 1736443800 | 1572.7 | 23.7 | 1.53 | 1556.6 | 1573.6 | 1542.3 | 2848 |
| 1736357400 | 1549 | -17.4 | -1.11 | 1549.8 | 1573.3 | 1539.5 | 5759 |
| 1736271000 | 1566.4 | -7.3 | -0.46 | 1570.8 | 1578.7 | 1558.7 | 2066 |
| 1736184600 | 1573.7 | 31.1 | 2.02 | 1550 | 1577.1 | 1545.2 | 4356 |
| 1735925400 | 1542.6 | 10.4 | 0.68 | 1533.4 | 1552.8 | 1530.1 | 3548 |
| 1735839000 | 1532.2 | 11.9 | 0.78 | 1523.4 | 1539.5 | 1515.1 | 9171 |
| 1735666200 | 1520.3 | 6.5 | 0.43 | 1524 | 1526.3 | 1516.3 | 2106 |
| 1735579800 | 1513.8 | -4.9 | -0.32 | 1508 | 1526.3 | 1504.7 | 2792 |
| 1735320600 | 1518.7 | -7.8 | -0.51 | 1517.2 | 1523.2 | 1514.5 | 1204 |
| 1735061400 | 1526.5 | 0 | 0.00 | 1526.5 | 1526.5 | 1526.5 | 776 |
| 1734975000 | 1526.5 | 5.4 | 0.36 | 1523.8 | 1531.1 | 1519.1 | 4756 |
| 1734715800 | 1521.1 | -12.5 | -0.82 | 1536.6 | 1542.5 | 1505.2 | 4536 |
| 1734629400 | 1533.6 | 6.7 | 0.44 | 1515.8 | 1537.7 | 1515.8 | 2898 |
| 1734543000 | 1526.9 | 7.9 | 0.52 | 1528.2 | 1538.8 | 1525.1 | 891 |
| 1734456600 | 1519 | -45.7 | -2.92 | 1547.4 | 1549.9 | 1517.8 | 2947 |
| 1734370200 | 1564.7 | -7.9 | -0.50 | 1571 | 1572.5 | 1555.6 | 2164 |
| 1734111000 | 1572.6 | 8.5 | 0.54 | 1569.4 | 1579.1 | 1561.9 | 3909 |
| 1734024600 | 1564.1 | -4.2 | -0.27 | 1573.4 | 1573.4 | 1548.5 | 1305 |
| 1733938200 | 1568.3 | -21.4 | -1.35 | 1575.8 | 1603.4 | 1567.2 | 6209 |
| 1733851800 | 1589.7 | -7.3 | -0.46 | 1588.4 | 1589.9 | 1588.4 | 3560 |
| 1733765400 | 1597 | 3 | 0.19 | 1597.6 | 1607 | 1595.1 | 6285 |
| 1733506200 | 1594 | -1.6 | -0.10 | 1601.4 | 1606.7 | 1588.8 | 1983 |
| 1733419800 | 1595.6 | 39.6 | 2.54 | 1567.2 | 1596.5 | 1565.9 | 3801 |
| 1733333400 | 1556 | 19.8 | 1.29 | 1542.6 | 1564.2 | 1542.6 | 18254 |
| 1733247000 | 1536.2 | -7 | -0.45 | 1536.4 | 1542.6 | 1527.2 | 4802 |
| 1733160600 | 1543.2 | 35.4 | 2.35 | 1506.2 | 1544.6 | 1498.4 | 9726 |
| 1732901400 | 1507.8 | 12.8 | 0.86 | 1494.2 | 1507.9 | 1488.5 | 5632 |
| 1732815000 | 1495 | -3.3 | -0.22 | 1502.8 | 1506.3 | 1488.2 | 2595 |
| 1732728600 | 1498.3 | -8.8 | -0.58 | 1506.8 | 1507.8 | 1482.6 | 6508 |
| 1732642200 | 1507.1 | 1.4 | 0.09 | 1494 | 1524.5 | 1493.2 | 18492 |
