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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 837 | -2.7 | -0.32 | 837 | 837 | 837 | 1810 |
| 1739986200 | 839.7 | -10.75 | -1.26 | 839 | 841.65 | 838.3 | 2776 |
| 1739899800 | 850.45 | 0.05 | 0.01 | 850.1 | 852.25 | 848.7 | 10800 |
| 1739813400 | 850.4 | 4.65 | 0.55 | 848.7 | 850.6 | 847.55 | 40825 |
| 1739554200 | 845.75 | -4.15 | -0.49 | 845.8 | 846.3 | 845.15 | 10529 |
| 1739467800 | 849.9 | -3.75 | -0.44 | 854 | 870.55 | 845.35 | 26981 |
| 1739381400 | 853.65 | 2.45 | 0.29 | 850.9 | 854 | 848.75 | 10522 |
| 1739295000 | 851.2 | 0.4 | 0.05 | 850.5 | 851.5 | 850.2 | 3810 |
| 1739208600 | 850.8 | 8.15 | 0.97 | 848.6 | 851.8 | 847.6 | 6733 |
| 1738949400 | 842.65 | -3.85 | -0.45 | 842.65 | 842.65 | 842.65 | 1213 |
| 1738863000 | 846.5 | 11.3 | 1.35 | 845.2 | 868.45 | 839.85 | 5061 |
| 1738776600 | 835.2 | 4.45 | 0.54 | 830.2 | 835.6 | 829.4 | 5553 |
| 1738690200 | 830.75 | -0.35 | -0.04 | 830.6 | 832.45 | 828.05 | 749 |
| 1738603800 | 831.1 | -9.4 | -1.12 | 830.4 | 833.2 | 826.35 | 24695 |
| 1738344600 | 840.5 | 2.25 | 0.27 | 839.7 | 841.2 | 839.55 | 41284 |
| 1738258200 | 838.25 | 9.2 | 1.11 | 838.2 | 838.45 | 837.35 | 6764 |
| 1738171800 | 829.05 | 1.5 | 0.18 | 829.1 | 832.05 | 828.45 | 107565 |
| 1738085400 | 827.55 | 3.45 | 0.42 | 828.8 | 829.65 | 826.9 | 4487 |
| 1737999000 | 824.1 | 0.7 | 0.09 | 824 | 826.4 | 823.25 | 4506 |
| 1737739800 | 823.4 | -6.9 | -0.83 | 831.6 | 832.5 | 822.75 | 886 |
| 1737653400 | 830.3 | 2.4 | 0.29 | 829.3 | 830.9 | 828.8 | 6335 |
| 1737567000 | 827.9 | -0.85 | -0.10 | 827.9 | 827.9 | 827.9 | 3308 |
| 1737480600 | 828.75 | 2.9 | 0.35 | 825.9 | 828.85 | 824.85 | 1585 |
| 1737394200 | 825.85 | 1.45 | 0.18 | 824.2 | 828.7 | 822.5 | 1743 |
| 1737135000 | 824.4 | 11.3 | 1.39 | 826.7 | 827.2 | 824 | 3718 |
| 1737048600 | 813.1 | 8.7 | 1.08 | 811.3 | 829.45 | 807.55 | 26604 |
| 1736962200 | 804.4 | 9.95 | 1.25 | 799.3 | 828.6 | 776.55 | 5034 |
| 1736875800 | 794.45 | -2.65 | -0.33 | 797.2 | 798.8 | 793.6 | 25 |
| 1736789400 | 797.1 | -1.7 | -0.21 | 796.3 | 798.1 | 796.3 | 5053 |
| 1736530200 | 798.8 | -6.8 | -0.84 | 806.3 | 826.8 | 778.95 | 8457 |
| 1736443800 | 805.6 | 6.6 | 0.83 | 804.6 | 806.75 | 802.35 | 30125 |
| 1736357400 | 799 | 0.6 | 0.08 | 797.6 | 799.6 | 797.1 | 4656 |
| 1736271000 | 798.4 | -0.3 | -0.04 | 797.3 | 799.75 | 795.55 | 4697 |
| 1736184600 | 798.7 | 2.1 | 0.26 | 795.5 | 799.25 | 794.1 | 11842 |
| 1735925400 | 796.6 | -3.4 | -0.43 | 799.7 | 800.65 | 795.6 | 1554 |
| 1735839000 | 800 | 13.7 | 1.74 | 799.7 | 802.2 | 789.55 | 11839 |
| 1735666200 | 786.3 | 0 | 0.00 | 786.3 | 786.3 | 786.3 | 2248 |
| 1735579800 | 786.3 | -1.65 | -0.21 | 785.4 | 788.9 | 782.95 | 353 |
| 1735320600 | 787.95 | 0.15 | 0.02 | 787.95 | 787.95 | 787.95 | 430 |
| 1735061400 | 787.8 | 3.8 | 0.48 | 788.9 | 789.3 | 786.25 | 12766 |
| 1734975000 | 784 | 1.1 | 0.14 | 784.5 | 786.1 | 781.6 | 2344 |
| 1734715800 | 782.9 | -2 | -0.25 | 780 | 785.3 | 774.8 | 30389 |
| 1734629400 | 784.9 | -8.35 | -1.05 | 786.3 | 808.3 | 781.6 | 8849 |
| 1734543000 | 793.25 | -0.35 | -0.04 | 795.6 | 797 | 792.25 | 5390 |
| 1734456600 | 793.6 | -5.6 | -0.70 | 794.1 | 817.05 | 791.95 | 13554 |
| 1734370200 | 799.2 | -4.1 | -0.51 | 803.7 | 805.35 | 798.7 | 12776 |
| 1734111000 | 803.3 | -1.1 | -0.14 | 805.7 | 806.4 | 801.55 | 13041 |
| 1734024600 | 804.4 | 0.9 | 0.11 | 804.6 | 804.8 | 803 | 9876 |
| 1733938200 | 803.5 | 2.4 | 0.30 | 799.3 | 831 | 798.15 | 37264 |
| 1733851800 | 801.1 | -6.9 | -0.85 | 806.4 | 806.4 | 800.8 | 8148 |
| 1733765400 | 808 | 4.2 | 0.52 | 806.5 | 810.8 | 805.75 | 1931 |
| 1733506200 | 803.8 | -4.3 | -0.53 | 808.3 | 812.95 | 795.85 | 12839 |
| 1733419800 | 808.1 | 1.2 | 0.15 | 806.9 | 808.45 | 805 | 2374 |
| 1733333400 | 806.9 | -1.9 | -0.23 | 809.3 | 826.9 | 783.35 | 3872 |
| 1733247000 | 808.8 | 4.7 | 0.58 | 807.5 | 812.25 | 807.15 | 12911 |
| 1733160600 | 804.1 | 2.5 | 0.31 | 805 | 806.6 | 800.4 | 5926 |
| 1732901400 | 801.6 | 0.2 | 0.02 | 801.2 | 802.3 | 798.6 | 10863 |
| 1732815000 | 801.4 | 0.65 | 0.08 | 801.3 | 802.4 | 800.5 | 10041 |
| 1732728600 | 800.75 | 1.75 | 0.22 | 800.2 | 801.15 | 795.65 | 11384 |
| 1732642200 | 799 | -3 | -0.37 | 799.1 | 799.35 | 797.85 | 7502 |
| 1732555800 | 802 | 2.25 | 0.28 | 802.5 | 803.7 | 799.55 | 49377 |
| 1732296600 | 799.75 | 11.2 | 1.42 | 794.7 | 800.65 | 790.4 | 8964 |
| 1732210200 | 788.55 | 7 | 0.90 | 788.3 | 788.65 | 787.8 | 23973 |
