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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 822.5 | 39.13 | 4.99 | 794.8 | 907.5 | 714 | 25196 |
| 1738258200 | 783.375 | 12.53 | 1.62 | 781.35 | 890.425 | 680.25 | 10702 |
| 1738171800 | 770.85 | 3.45 | 0.45 | 786.6 | 861.65 | 692.6 | 9109 |
| 1738085400 | 767.4 | -34.48 | -4.30 | 787.35 | 865.45 | 683.775 | 2721 |
| 1737999000 | 801.875 | -12.25 | -1.50 | 780.5 | 876.35 | 670.6 | 12583 |
| 1737739800 | 814.125 | -9.55 | -1.16 | 818.55 | 909.2 | 730.05 | 15069 |
| 1737653400 | 823.675 | -19.85 | -2.35 | 828.6 | 919.475 | 736.775 | 1224 |
| 1737567000 | 843.525 | 15 | 1.81 | 838.7 | 931.675 | 745.55 | 12155 |
| 1737480600 | 828.525 | -51.08 | -5.81 | 872.4 | 959.15 | 724.275 | 13798 |
| 1737394200 | 879.6 | 4.85 | 0.55 | 896.65 | 966.35 | 783.275 | 4852 |
| 1737135000 | 874.75 | 39.45 | 4.72 | 836.75 | 960.15 | 765.5 | 18868 |
| 1737048600 | 835.3 | -2.6 | -0.31 | 839.75 | 927.55 | 746.425 | 53 |
| 1736962200 | 837.9 | 30.18 | 3.74 | 805.3 | 921.95 | 737.575 | 48022 |
| 1736875800 | 807.725 | 22.6 | 2.88 | 829.45 | 931.15 | 741.6 | 30695 |
| 1736789400 | 785.125 | 2.83 | 0.36 | 785.25 | 872.55 | 695.3 | 1363 |
| 1736530200 | 782.3 | -2.78 | -0.35 | 784.75 | 805.5 | 760.625 | 667 |
| 1736443800 | 785.075 | 0.03 | 0.00 | 785.075 | 785.075 | 785.075 | 2 |
| 1736357400 | 785.05 | 14.93 | 1.94 | 781.3 | 872.175 | 702.65 | 1442 |
| 1736271000 | 770.125 | -37.08 | -4.59 | 801 | 881.375 | 689.65 | 19797 |
| 1736184600 | 807.2 | 36.85 | 4.78 | 816.7 | 914.55 | 728.55 | 1332 |
| 1735925400 | 770.35 | 9.98 | 1.31 | 760.7 | 854.85 | 676 | 1475 |
| 1735839000 | 760.375 | -68.1 | -8.22 | 799.1 | 900.1 | 660.525 | 897 |
| 1735666200 | 828.475 | 15.7 | 1.93 | 810.2 | 903.475 | 727.2 | 15401 |
| 1735579800 | 812.775 | -29.33 | -3.48 | 828.35 | 921.775 | 729.225 | 34143 |
| 1735320600 | 842.1 | -12.2 | -1.43 | 881 | 968.875 | 750.175 | 10 |
| 1735061400 | 854.3 | 5.52 | 0.65 | 851.9 | 943.025 | 765.85 | 198 |
| 1734975000 | 848.775 | -29.58 | -3.37 | 841.5 | 942.325 | 727.8 | 15095 |
| 1734715800 | 878.35 | 12.35 | 1.43 | 837 | 958.125 | 731.625 | 24106 |
| 1734629400 | 866 | -64.3 | -6.91 | 868.75 | 984.9 | 757.55 | 42137 |
| 1734543000 | 930.3 | 17.65 | 1.93 | 915.05 | 1023.25 | 800.775 | 2222 |
| 1734456600 | 912.65 | 24.28 | 2.73 | 914 | 1028.225 | 891.5 | 15454 |
| 1734370200 | 888.375 | 60.65 | 7.33 | 854.5 | 973.175 | 765.675 | 1086 |
| 1734111000 | 827.725 | 6.3 | 0.77 | 820.5 | 924.9 | 725.7 | 147 |
| 1734024600 | 821.425 | 39.68 | 5.08 | 823.4 | 911.675 | 726.25 | 3611 |
| 1733938200 | 781.75 | 3.5 | 0.45 | 786.35 | 877.05 | 698.15 | 1383 |
| 1733851800 | 778.25 | 41.8 | 5.68 | 758 | 862.9 | 679.9 | 18073 |
| 1733765400 | 736.45 | 10.5 | 1.45 | 710.8 | 853.65 | 653.575 | 2268 |
| 1733506200 | 725.95 | 10.15 | 1.42 | 715.05 | 799 | 642.475 | 20172 |
| 1733419800 | 715.8 | 33.75 | 4.95 | 690.25 | 793.475 | 624.25 | 7954 |
| 1733333400 | 682.05 | -1.9 | -0.28 | 685.8 | 756.525 | 606.625 | 9500 |
| 1733247000 | 683.95 | -1.28 | -0.19 | 684.9 | 758.9 | 606.54999 | 109 |
| 1733160600 | 685.225 | 28.58 | 4.35 | 677.5 | 762.975 | 610.35 | 154 |
| 1732901400 | 656.65 | 25.43 | 4.03 | 652.25 | 727.175 | 585.975 | 108 |
| 1732815000 | 631.225 | 0 | 0.00 | 631.225 | 631.225 | 631.225 | 5 |
| 1732728600 | 631.225 | -39.9 | -5.95 | 663.75 | 732.65 | 567.4 | 10543 |
| 1732642200 | 671.125 | -21.65 | -3.13 | 671.125 | 671.125 | 671.125 | 0 |
| 1732555800 | 692.775 | -3.58 | -0.51 | 701.55 | 777.15 | 609.6 | 16484 |
| 1732296600 | 696.35 | 29.43 | 4.41 | 667.85 | 767.55 | 596.9 | 2938 |
| 1732210200 | 666.92499 | 14.75 | 2.26 | 659.5 | 734.35 | 588.375 | 2078 |
| 1732123800 | 652.17499 | -16.08 | -2.41 | 671.2 | 739.95 | 584.42499 | 9339 |
| 1732037400 | 668.25 | 4.88 | 0.73 | 694.7 | 730.5 | 582.67499 | 12808 |
| 1731951000 | 663.375 | 31.98 | 5.06 | 673 | 696.125 | 597.25 | 24614 |
| 1731691800 | 631.4 | 11.75 | 1.90 | 592.35 | 665.275 | 528.025 | 29199 |
| 1731605400 | 619.65 | -16.25 | -2.56 | 638.6 | 711.5 | 549.225 | 15136 |
| 1731519000 | 635.9 | -21.18 | -3.22 | 647.4 | 732.125 | 557.225 | 68010 |
| 1731432600 | 657.075 | -35.58 | -5.14 | 691.9 | 764.225 | 564.725 | 13587 |
| 1731346200 | 692.65 | 87.82 | 14.52 | 640.6 | 744.175 | 571.025 | 10420 |
| 1731087000 | 604.825 | 40.53 | 7.18 | 567.1 | 664 | 502.725 | 2794 |
| 1731000600 | 564.29999 | 20.5 | 3.77 | 543.25 | 603.67499 | 488.025 | 24264 |
| 1730914200 | 543.79999 | 67.05 | 14.06 | 540.29999 | 592.525 | 489.95 | 60191 |
| 1730827800 | 476.75 | 9.23 | 1.97 | 464.4 | 527.25 | 417.2 | 119 |
| 1730741400 | 467.525 | -5.58 | -1.18 | 454.8 | 520.75 | 405.725 | 8335 |
