Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -195 | -6.0092449923 | 3245 | 3245 | 2900 | 101386 | 3078.2240511 | DE |
| 4 | 165 | 5.71923743501 | 2885 | 3315 | 2820 | 91594 | 3114.86133902 | DE |
| 12 | 180 | 6.27177700348 | 2870 | 3315 | 2450 | 103580 | 2822.01615857 | DE |
| 26 | 520 | 20.5533596838 | 2530 | 3315 | 2300 | 101165 | 2778.52081895 | DE |
| 52 | 340 | 12.5461254613 | 2710 | 3565 | 2300 | 94109 | 2850.97893469 | DE |
| 156 | 1474 | 93.5279187817 | 1576 | 3565 | 832 | 81849 | 2334.70757477 | DE |
| 260 | 1806 | 145.176848875 | 1244 | 3565 | 635 | 77374 | 1883.25207395 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 3025 | -5 | -0.17 | 2990 | 3095 | 2900 | 159310 |
| 1732901400 | 3030 | -190 | -5.90 | 3135 | 3155 | 2965 | 181551 |
| 1732815000 | 3220 | 60 | 1.90 | 3235 | 3245 | 3185 | 70478 |
| 1732728600 | 3160 | 10 | 0.32 | 3230 | 3230 | 3135 | 38110 |
| 1732642200 | 3150 | -90 | -2.78 | 3245 | 3245 | 3150 | 57480 |
| 1732555800 | 3240 | 45 | 1.41 | 3205 | 3265 | 3190 | 92508 |
| 1732296600 | 3195 | 25 | 0.79 | 3175 | 3205 | 3130 | 33650 |
| 1732210200 | 3170 | -15 | -0.47 | 3200 | 3240 | 3135 | 103747 |
| 1732123800 | 3185 | -90 | -2.75 | 3270 | 3315 | 3185 | 34704 |
| 1732037400 | 3275 | 20 | 0.61 | 3185 | 3285 | 3185 | 109698 |
| 1731951000 | 3255 | 65 | 2.04 | 3250 | 3275 | 3185 | 44979 |
| 1731691800 | 3190 | 55 | 1.75 | 3080 | 3215 | 3080 | 49822 |
| 1731605400 | 3135 | 65 | 2.12 | 3110 | 3140 | 3055 | 79452 |
| 1731519000 | 3070 | -100 | -3.15 | 3165 | 3170 | 3070 | 39916 |
| 1731432600 | 3170 | -30 | -0.94 | 3130 | 3255 | 3130 | 77408 |
| 1731346200 | 3200 | 140 | 4.58 | 3100 | 3215 | 3095 | 196655 |
| 1731087000 | 3060 | -55 | -1.77 | 3110 | 3110 | 3035 | 28701 |
| 1731000600 | 3115 | 65 | 2.13 | 3065 | 3140 | 3050 | 89403 |
| 1730914200 | 3050 | 205 | 7.21 | 2895 | 3050 | 2895 | 205794 |
| 1730827800 | 2845 | 25 | 0.89 | 2885 | 2890 | 2820 | 138512 |
| 1730741400 | 2820 | 15 | 0.53 | 2795 | 2830 | 2795 | 137395 |
| 1730482200 | 2805 | 55 | 2.00 | 2750 | 2865 | 2750 | 73581 |
| 1730395800 | 2750 | 120 | 4.56 | 2745 | 2795 | 2660 | 103503 |
| 1730309400 | 2630 | -40 | -1.50 | 2665 | 2710 | 2620 | 101552 |
| 1730223000 | 2670 | 85 | 3.29 | 2610 | 2700 | 2600 | 258642 |
| 1730136600 | 2585 | -285 | -9.93 | 2880 | 2880 | 2450 | 330522 |
| 1729873800 | 2870 | 10 | 0.35 | 2915 | 2915 | 2845 | 139148 |
| 1729787400 | 2860 | -30 | -1.04 | 2845 | 2900 | 2845 | 120766 |
| 1729701000 | 2890 | -25 | -0.86 | 2915 | 2935 | 2890 | 140284 |
| 1729614600 | 2915 | 75 | 2.64 | 2820 | 2915 | 2820 | 86525 |
| 1729528200 | 2840 | 60 | 2.16 | 2800 | 2845 | 2770 | 139284 |
| 1729269000 | 2780 | 60 | 2.21 | 2780 | 2790 | 2735 | 65445 |
| 1729182600 | 2720 | 50 | 1.87 | 2695 | 2745 | 2685 | 52872 |
| 1729096200 | 2670 | -35 | -1.29 | 2755 | 2765 | 2670 | 73658 |
| 1729009800 | 2705 | 0 | 0.00 | 2695 | 2725 | 2690 | 55698 |
| 1728923400 | 2705 | 70 | 2.66 | 2635 | 2705 | 2630 | 224740 |
| 1728664200 | 2635 | 50 | 1.93 | 2560 | 2650 | 2555 | 38231 |
| 1728577800 | 2585 | 50 | 1.97 | 2480 | 2585 | 2480 | 33988 |
| 1728491400 | 2535 | 30 | 1.20 | 2550 | 2550 | 2485 | 467085 |
| 1728405000 | 2505 | -45 | -1.76 | 2525 | 2525 | 2485 | 41474 |
| 1728318600 | 2550 | 20 | 0.79 | 2540 | 2550 | 2500 | 26433 |
| 1728059400 | 2530 | 20 | 0.80 | 2500 | 2545 | 2470 | 48392 |
| 1727973000 | 2510 | -60 | -2.33 | 2530 | 2530 | 2495 | 52568 |
| 1727886600 | 2570 | -10 | -0.39 | 2585 | 2610 | 2560 | 35095 |
| 1727800200 | 2580 | -70 | -2.64 | 2655 | 2655 | 2570 | 54185 |
| 1727713800 | 2650 | -55 | -2.03 | 2700 | 2705 | 2630 | 109487 |
| 1727454600 | 2705 | 15 | 0.56 | 2750 | 2750 | 2670 | 43767 |
| 1727368200 | 2690 | 65 | 2.48 | 2635 | 2730 | 2635 | 141306 |
| 1727281800 | 2625 | -45 | -1.69 | 2665 | 2670 | 2615 | 92025 |
| 1727195400 | 2670 | -35 | -1.29 | 2770 | 2770 | 2670 | 28031 |
| 1727109000 | 2705 | -50 | -1.81 | 2730 | 2770 | 2695 | 483569 |
| 1726849800 | 2755 | -125 | -4.34 | 2855 | 2875 | 2755 | 101611 |
| 1726763400 | 2880 | 85 | 3.04 | 2750 | 2895 | 2750 | 41247 |
| 1726677000 | 2795 | -15 | -0.53 | 2820 | 2840 | 2785 | 145289 |
| 1726590600 | 2810 | -10 | -0.35 | 2795 | 2835 | 2795 | 61819 |
| 1726504200 | 2820 | -5 | -0.18 | 2895 | 2895 | 2795 | 39823 |
| 1726245000 | 2825 | -15 | -0.53 | 2825 | 2850 | 2800 | 67789 |
| 1726158600 | 2840 | 10 | 0.35 | 2890 | 2890 | 2795 | 32644 |
| 1726072200 | 2830 | -25 | -0.88 | 2800 | 2850 | 2795 | 25435 |
| 1725985800 | 2855 | -5 | -0.17 | 2870 | 2905 | 2840 | 30290 |
| 1725899400 | 2860 | 20 | 0.70 | 2850 | 2915 | 2850 | 24048 |
| 1725640200 | 2840 | -55 | -1.90 | 2885 | 2890 | 2820 | 41584 |
| 1725553800 | 2895 | 45 | 1.58 | 2830 | 2945 | 2800 | 77519 |
| 1725467400 | 2850 | -80 | -2.73 | 3000 | 3000 | 2850 | 54452 |
| 1725381000 | 2930 | -150 | -4.87 | 3110 | 3110 | 2920 | 60448 |
