Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45 | 5.51470588235 | 816 | 886 | 816 | 179317 | 865.29264756 | DE |
| 4 | -2 | -0.231749710313 | 863 | 891 | 816 | 175151 | 859.30517603 | DE |
| 12 | -173 | -16.7311411992 | 1034 | 1050 | 816 | 185348 | 915.92911387 | DE |
| 26 | -479 | -35.7462686567 | 1340 | 1368 | 816 | 161475 | 1018.08042449 | DE |
| 52 | -665 | -43.5779816514 | 1526 | 1572 | 816 | 150203 | 1164.3091253 | DE |
| 156 | -1477 | -63.1736526946 | 2338 | 2540 | 816 | 161163 | 1559.97253395 | DE |
| 260 | -1485 | -63.2992327366 | 2346 | 2720 | 816 | 185290 | 1856.01612388 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 876 | 9 | 1.04 | 886 | 886 | 863 | 212831 |
| 1732037400 | 867 | 5 | 0.58 | 858 | 868 | 847 | 340959 |
| 1731951000 | 862 | 3 | 0.35 | 879 | 879 | 846 | 130293 |
| 1731691800 | 859 | 12 | 1.42 | 849 | 873 | 846 | 121273 |
| 1731605400 | 847 | 16 | 1.93 | 816 | 851 | 816 | 91231 |
| 1731519000 | 831 | -8 | -0.95 | 854 | 854 | 817 | 103806 |
| 1731432600 | 839 | -13 | -1.53 | 838 | 843 | 823 | 98090 |
| 1731346200 | 852 | 5 | 0.59 | 846 | 861 | 846 | 41566 |
| 1731087000 | 847 | -12 | -1.40 | 853 | 857 | 839 | 81989 |
| 1731000600 | 859 | 12 | 1.42 | 832 | 866 | 832 | 123675 |
| 1730914200 | 847 | -14 | -1.63 | 869 | 888 | 847 | 86845 |
| 1730827800 | 861 | -2 | -0.23 | 852 | 870 | 852 | 337904 |
| 1730741400 | 863 | -18 | -2.04 | 879 | 890 | 863 | 155319 |
| 1730482200 | 881 | 29 | 3.40 | 833 | 891 | 833 | 125197 |
| 1730395800 | 852 | -8 | -0.93 | 879 | 879 | 849 | 161486 |
| 1730309400 | 860 | 12 | 1.42 | 829 | 877 | 829 | 531905 |
| 1730223000 | 848 | -15 | -1.74 | 863 | 870 | 846 | 212997 |
| 1730136600 | 863 | 3 | 0.35 | 858 | 873 | 854 | 155014 |
| 1729873800 | 860 | -3 | -0.35 | 884 | 884 | 855 | 226689 |
| 1729787400 | 863 | -15 | -1.71 | 863 | 886 | 863 | 163942 |
| 1729701000 | 878 | -8 | -0.90 | 903 | 903 | 872 | 113059 |
| 1729614600 | 886 | 13 | 1.49 | 867 | 886 | 864 | 125270 |
| 1729528200 | 873 | -13 | -1.47 | 885 | 893 | 867 | 98393 |
| 1729269000 | 886 | -3 | -0.34 | 884 | 899 | 883 | 130189 |
| 1729182600 | 889 | 3 | 0.34 | 889 | 897 | 883 | 89783 |
| 1729096200 | 886 | 12 | 1.37 | 875 | 900 | 874 | 164152 |
| 1729009800 | 874 | -29 | -3.21 | 890 | 902 | 874 | 178318 |
| 1728923400 | 903 | -5 | -0.55 | 914 | 914 | 896 | 131429 |
| 1728664200 | 908 | 4 | 0.44 | 909 | 909 | 897 | 124455 |
| 1728577800 | 904 | -15 | -1.63 | 906 | 922 | 904 | 99979 |
| 1728491400 | 919 | 11 | 1.21 | 902 | 925 | 902 | 141597 |
| 1728405000 | 908 | -30 | -3.20 | 927 | 927 | 897 | 1179934 |
| 1728318600 | 938 | -1 | -0.11 | 954 | 954 | 927 | 666144 |
| 1728059400 | 939 | 9 | 0.97 | 925 | 941 | 925 | 228593 |
| 1727973000 | 930 | -30 | -3.13 | 983 | 983 | 927 | 122885 |
| 1727886600 | 960 | -4 | -0.41 | 966 | 970 | 958 | 91024 |
| 1727800200 | 964 | -8 | -0.82 | 995 | 995 | 964 | 107422 |
| 1727713800 | 972 | -10 | -1.02 | 989 | 996 | 972 | 267022 |
| 1727454600 | 982 | 12 | 1.24 | 982 | 996 | 972 | 191501 |
| 1727368200 | 970 | 29 | 3.08 | 962 | 970 | 953 | 126797 |
| 1727281800 | 941 | 9 | 0.97 | 954 | 954 | 934 | 101379 |
| 1727195400 | 932 | 6 | 0.65 | 934 | 943 | 931 | 111360 |
| 1727109000 | 926 | 4 | 0.43 | 924 | 927 | 916 | 88391 |
| 1726849800 | 922 | -40 | -4.16 | 956 | 957 | 921 | 323714 |
| 1726763400 | 962 | 9 | 0.94 | 933 | 978 | 933 | 148568 |
| 1726677000 | 953 | -7 | -0.73 | 958 | 959 | 950 | 222136 |
| 1726590600 | 960 | 12 | 1.27 | 949 | 967 | 949 | 260879 |
| 1726504200 | 948 | -8 | -0.84 | 955 | 955 | 942 | 222142 |
| 1726245000 | 956 | 19 | 2.03 | 957 | 957 | 947 | 204949 |
| 1726158600 | 937 | -9 | -0.95 | 942 | 960 | 935 | 110832 |
| 1726072200 | 946 | 3 | 0.32 | 950 | 956 | 939 | 116744 |
| 1725985800 | 943 | -28 | -2.88 | 983 | 983 | 943 | 105899 |
| 1725899400 | 971 | 14 | 1.46 | 957 | 974 | 957 | 106834 |
| 1725640200 | 957 | -30 | -3.04 | 1008 | 1008 | 957 | 82843 |
| 1725553800 | 987 | 0 | 0.00 | 985 | 999 | 981 | 339799 |
| 1725467400 | 987 | -8 | -0.80 | 986 | 1002 | 985 | 101396 |
| 1725381000 | 995 | -33 | -3.21 | 1050 | 1050 | 991 | 70031 |
| 1725294600 | 1028 | -2 | -0.19 | 1028 | 1032 | 1018 | 49294 |
| 1725035400 | 1030 | 4 | 0.39 | 1032 | 1046 | 1030 | 476067 |
| 1724949000 | 1026 | 2 | 0.20 | 1034 | 1038 | 1020 | 55234 |
| 1724862600 | 1024 | 4 | 0.39 | 1042 | 1042 | 1014 | 134917 |
| 1724776200 | 1020 | -8 | -0.78 | 1032 | 1034 | 1016 | 77301 |
| 1724430600 | 1028 | 12 | 1.18 | 1016 | 1028 | 1016 | 49583 |
| 1724344200 | 1016 | 0 | 0.00 | 1014 | 1018 | 1004 | 359956 |
| 1724257800 | 1016 | 25 | 2.52 | 1002 | 1020 | 998 | 130358 |
