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 | 4232.75 | 0 | 0.00 | 4240.5 | 4240.5 | 4232.75 | 7388 |
| 1738258200 | 4232.75 | 11.75 | 0.28 | 4230.5 | 4242.5 | 4212.75 | 44 |
| 1738171800 | 4221 | 22.75 | 0.54 | 4205.5 | 4239.25 | 4205.5 | 461 |
| 1738085400 | 4198.25 | -29.75 | -0.70 | 4205 | 4218.25 | 4195 | 44 |
| 1737999000 | 4228 | -8.25 | -0.19 | 4188 | 4237.75 | 4162.25 | 927 |
| 1737739800 | 4236.25 | 34.75 | 0.83 | 4211.5 | 4322 | 4193.25 | 2154 |
| 1737653400 | 4201.5 | 25.75 | 0.62 | 4162.5 | 4202 | 4160.5 | 2856 |
| 1737567000 | 4175.75 | 18.75 | 0.45 | 4190 | 4208.5 | 4171 | 5377 |
| 1737480600 | 4157 | 43.5 | 1.06 | 4152.5 | 4159 | 4143.75 | 3715 |
| 1737394200 | 4113.5 | -19.25 | -0.47 | 4128 | 4143.75 | 4099 | 2217 |
| 1737135000 | 4132.75 | -9 | -0.22 | 4150 | 4155.25 | 4121.75 | 499 |
| 1737048600 | 4141.75 | 11.75 | 0.28 | 4139.5 | 4150.25 | 4123.25 | 574 |
| 1736962200 | 4130 | 77.5 | 1.91 | 4071.5 | 4134.5 | 4068.75 | 224 |
| 1736875800 | 4052.5 | -17.75 | -0.44 | 4052.5 | 4052.5 | 4052.5 | 0 |
| 1736789400 | 4070.25 | -31.75 | -0.77 | 4070.25 | 4070.25 | 4070.25 | 609 |
| 1736530200 | 4102 | -18 | -0.44 | 4098 | 4110.75 | 4091.5 | 76 |
| 1736443800 | 4120 | 41 | 1.01 | 4091.5 | 4128.25 | 4091.5 | 445 |
| 1736357400 | 4079 | 35.75 | 0.88 | 4064 | 4096.75 | 4052 | 826 |
| 1736271000 | 4043.25 | -28 | -0.69 | 4031 | 4044 | 4026 | 312 |
| 1736184600 | 4071.25 | -7.75 | -0.19 | 4079 | 4100.75 | 4055.25 | 4157 |
| 1735925400 | 4079 | 1.25 | 0.03 | 4062.5 | 4083.75 | 4048.5 | 1647 |
| 1735839000 | 4077.75 | 76.75 | 1.92 | 4022.5 | 4089 | 4011.5 | 1280 |
| 1735666200 | 4001 | 0 | 0.00 | 4001 | 4001 | 4001 | 107 |
| 1735579800 | 4001 | -15.5 | -0.39 | 4016.5 | 4018.75 | 3971.5 | 2609 |
| 1735320600 | 4016.5 | 25.5 | 0.64 | 4052 | 4052 | 4008.25 | 1661 |
| 1735061400 | 3991 | 2 | 0.05 | 3991 | 3991 | 3991 | 432 |
| 1734975000 | 3989 | 51.25 | 1.30 | 3984.5 | 4016.25 | 3955 | 166 |
| 1734715800 | 3937.75 | -203.25 | -4.91 | 4066 | 4081.25 | 3813.5 | 5893 |
| 1734629400 | 4141 | -75 | -1.78 | 4171.5 | 4172.75 | 4128.25 | 112 |
| 1734543000 | 4216 | -13 | -0.31 | 4220 | 4230.25 | 4215.25 | 1133 |
| 1734456600 | 4229 | -43.5 | -1.02 | 4229 | 4229 | 4229 | 237 |
| 1734370200 | 4272.5 | 23.5 | 0.55 | 4277.5 | 4284 | 4265.25 | 45 |
| 1734111000 | 4249 | -40.75 | -0.95 | 4287 | 4292.75 | 4246.5 | 209 |
| 1734024600 | 4289.75 | -7.75 | -0.18 | 4277.5 | 4310 | 4263.25 | 476 |
| 1733938200 | 4297.5 | 3.75 | 0.09 | 4297.5 | 4297.5 | 4297.5 | 17 |
| 1733851800 | 4293.75 | -44 | -1.01 | 4334 | 4347.25 | 4293.25 | 326 |
| 1733765400 | 4337.75 | -4 | -0.09 | 4359.5 | 4365 | 4324.5 | 4067 |
| 1733506200 | 4341.75 | 16 | 0.37 | 4342.5 | 4348 | 4326.5 | 421 |
| 1733419800 | 4325.75 | -11.5 | -0.27 | 4322.5 | 4333.75 | 4307.25 | 86 |
| 1733333400 | 4337.25 | 9 | 0.21 | 4338.5 | 4348 | 4325 | 2369 |
| 1733247000 | 4328.25 | 41 | 0.96 | 4317.5 | 4341 | 4299.25 | 559 |
| 1733160600 | 4287.25 | 49.75 | 1.17 | 4287.25 | 4287.25 | 4287.25 | 212 |
| 1732901400 | 4237.5 | 11 | 0.26 | 4236.5 | 4243 | 4233.75 | 232 |
| 1732815000 | 4226.5 | 13.5 | 0.32 | 4218 | 4230.25 | 4213.75 | 518 |
| 1732728600 | 4213 | -29.25 | -0.69 | 4213 | 4213 | 4213 | 157 |
| 1732642200 | 4242.25 | -0.25 | -0.01 | 4242.5 | 4285.25 | 4214 | 261 |
| 1732555800 | 4242.5 | 5.5 | 0.13 | 4259 | 4270 | 4234.25 | 2061 |
| 1732296600 | 4237 | 71.25 | 1.71 | 4237 | 4237 | 4237 | 44 |
| 1732210200 | 4165.75 | -0.75 | -0.02 | 4165.75 | 4165.75 | 4165.75 | 273 |
| 1732123800 | 4166.5 | -9.5 | -0.23 | 4166.5 | 4166.5 | 4166.5 | 904 |
| 1732037400 | 4176 | 8 | 0.19 | 4176 | 4176 | 4176 | 31 |
| 1731951000 | 4168 | -17 | -0.41 | 4162 | 4168.25 | 4162 | 501 |
| 1731691800 | 4185 | -48.5 | -1.15 | 4185 | 4185 | 4185 | 1265 |
| 1731605400 | 4233.5 | 26.25 | 0.62 | 4233.5 | 4233.5 | 4233.5 | 64 |
| 1731519000 | 4207.25 | -1.5 | -0.04 | 4169 | 4238.25 | 4139.75 | 597 |
| 1731432600 | 4208.75 | -86.5 | -2.01 | 4317.5 | 4317.5 | 4201.5 | 175 |
| 1731346200 | 4295.25 | 54 | 1.27 | 4284 | 4302.75 | 4266.5 | 643 |
| 1731087000 | 4241.25 | -25.75 | -0.60 | 4241.25 | 4241.25 | 4241.25 | 600 |
| 1731000600 | 4267 | 24.25 | 0.57 | 4215.5 | 4297 | 4199.25 | 233 |
| 1730914200 | 4242.75 | -53.25 | -1.24 | 4348 | 4404.5 | 4228 | 9196 |
| 1730827800 | 4296 | -29.75 | -0.69 | 4296 | 4296 | 4296 | 2159 |
| 1730741400 | 4325.75 | -7.75 | -0.18 | 4325.75 | 4325.75 | 4325.75 | 5 |
| 1730482200 | 4333.5 | 12.5 | 0.29 | 4343.5 | 4356.75 | 4329.5 | 2770 |
