Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741972500 | 5.705 | -0.09 | -1.51 | 5.73 | 5.745 | 5.53 | 253225 |
| 1741886100 | 5.7925 | 0.03 | 0.56 | 5.76 | 5.805 | 5.76 | 137295 |
| 1741799700 | 5.76 | 0.07 | 1.23 | 5.725 | 5.775 | 5.695 | 85316 |
| 1741713300 | 5.69 | -0.09 | -1.56 | 5.79 | 5.835 | 5.66 | 156696 |
| 1741626900 | 5.78 | -0.08 | -1.28 | 5.86 | 5.86 | 5.78 | 102936 |
| 1741367700 | 5.855 | 0.07 | 1.12 | 5.755 | 5.865 | 5.755 | 338180 |
| 1741281300 | 5.79 | -0.03 | -0.43 | 5.85 | 5.855 | 5.75 | 236726 |
| 1741194900 | 5.815 | 0.13 | 2.20 | 5.76 | 5.825 | 5.74 | 99352 |
| 1741108500 | 5.69 | -0.16 | -2.74 | 5.8 | 5.82 | 5.68 | 239596 |
| 1741022100 | 5.85 | 0.03 | 0.52 | 5.835 | 5.885 | 5.815 | 80808 |
| 1740762900 | 5.82 | -0.03 | -0.43 | 5.79 | 5.84 | 5.79 | 97323 |
| 1740676500 | 5.845 | -0.02 | -0.34 | 5.82 | 5.845 | 5.795 | 83783 |
| 1740590100 | 5.865 | -0.04 | -0.68 | 5.915 | 5.93 | 5.865 | 74221 |
| 1740503700 | 5.905 | 0.05 | 0.85 | 5.865 | 5.95 | 5.86 | 86076 |
| 1740417300 | 5.855 | 0.02 | 0.34 | 5.855 | 5.91 | 5.835 | 112233 |
| 1740158100 | 5.835 | 0.05 | 0.86 | 5.785 | 5.85 | 5.78 | 100179 |
| 1740071700 | 5.785 | -0.04 | -0.60 | 5.8099999 | 5.82104 | 5.7725 | 135376 |
| 1739985300 | 5.82 | -0.04 | -0.60 | 5.815 | 5.835 | 5.78 | 119730 |
| 1739898900 | 5.855 | 0.02 | 0.34 | 5.855 | 5.865 | 5.815 | 131122 |
| 1739812500 | 5.835 | 0 | 0.09 | 5.835 | 5.85 | 5.8025 | 80624 |
| 1739553300 | 5.83 | 0.03 | 0.52 | 5.8 | 5.83 | 5.71 | 294131 |
| 1739466900 | 5.8 | 0 | 0.09 | 5.82 | 5.85 | 5.79 | 293831 |
| 1739380500 | 5.795 | 0.06 | 1.05 | 5.725 | 5.8 | 5.72 | 164133 |
| 1739294100 | 5.735 | -0.03 | -0.43 | 5.735 | 5.76 | 5.72 | 184202 |
| 1739207700 | 5.76 | 0.08 | 1.41 | 5.695 | 5.76 | 5.6849999 | 226090 |
| 1738948500 | 5.68 | 0 | 0.09 | 5.67 | 5.705 | 5.6449999 | 196779 |
| 1738862100 | 5.675 | -0.03 | -0.44 | 5.715 | 5.715 | 5.64 | 146276 |
| 1738775700 | 5.7 | -0.04 | -0.70 | 5.655 | 5.715 | 5.64 | 139193 |
| 1738689300 | 5.74 | 0.08 | 1.41 | 5.63 | 5.74 | 5.605 | 185561 |
| 1738602900 | 5.66 | -0.05 | -0.88 | 5.625 | 5.66 | 5.585 | 345938 |
| 1738343700 | 5.71 | -0.06 | -1.04 | 5.755 | 5.775 | 5.7 | 151738 |
| 1738257300 | 5.7699999 | 0.05 | 0.96 | 5.715 | 5.785 | 5.7025 | 145959 |
| 1738170900 | 5.715 | 0.01 | 0.26 | 5.705 | 5.725 | 5.68 | 71889 |
| 1738084500 | 5.7 | 0.02 | 0.35 | 5.7 | 5.76 | 5.7 | 91362 |
| 1737998100 | 5.68 | 0.08 | 1.43 | 5.575 | 5.69 | 5.575 | 178294 |
| 1737738900 | 5.6 | -0.06 | -1.06 | 5.69 | 5.69 | 5.58 | 156588 |
| 1737652500 | 5.66 | -0.1 | -1.65 | 5.745 | 5.755 | 5.64 | 100469 |
| 1737566100 | 5.755 | -0.06 | -0.95 | 5.82 | 5.83 | 5.755 | 111939 |
| 1737479700 | 5.8099999 | -0.04 | -0.60 | 5.83 | 5.835 | 5.8 | 69332 |
| 1737393300 | 5.845 | 0.04 | 0.60 | 5.83 | 5.855 | 5.8099999 | 65196 |
| 1737134100 | 5.8099999 | 0.02 | 0.35 | 5.795 | 5.8099999 | 5.79 | 305690 |
| 1737047700 | 5.79 | 0 | 0.00 | 5.8 | 5.8025 | 5.75 | 143738 |
| 1736961300 | 5.79 | 0 | 0.09 | 5.8 | 5.825 | 5.78 | 129506 |
| 1736874900 | 5.785 | -0.02 | -0.26 | 5.85 | 5.855 | 5.78 | 76335 |
| 1736788500 | 5.8 | 0 | 0.00 | 5.805 | 5.82 | 5.78 | 99351 |
| 1736529300 | 5.8 | 0 | 0.00 | 5.815 | 5.84 | 5.785 | 47746 |
| 1736442900 | 5.8 | -0.02 | -0.26 | 5.775 | 5.83 | 5.775 | 31527 |
| 1736356500 | 5.815 | -0.01 | -0.09 | 5.8099999 | 5.815 | 5.75 | 148034 |
| 1736270100 | 5.82 | -0.06 | -0.94 | 5.845 | 5.875 | 5.8099999 | 89153 |
| 1736183700 | 5.875 | 0.05 | 0.86 | 5.845 | 5.875 | 5.8099999 | 58836 |
| 1735924500 | 5.825 | -0.09 | -1.44 | 5.915 | 5.93 | 5.8099999 | 35015 |
| 1735838100 | 5.91 | -0.03 | -0.51 | 5.92 | 5.9349999 | 5.88 | 121245 |
| 1735751700 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1735665300 | 5.94 | 0.09 | 1.45 | 5.84 | 5.94 | 5.835 | 26895 |
| 1735578900 | 5.855 | -0.01 | -0.17 | 5.875 | 5.915 | 5.855 | 99982 |
| 1735319700 | 5.865 | -0.03 | -0.42 | 5.88 | 5.92 | 5.835 | 173146 |
| 1735218900 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1735132500 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1735046100 | 5.89 | 0.08 | 1.38 | 5.835 | 5.91 | 5.825 | 17180 |
| 1734974100 | 5.8099999 | 0.05 | 0.87 | 5.73 | 5.815 | 5.73 | 79245 |
| 1734714900 | 5.76 | 0.01 | 0.17 | 5.72 | 5.79 | 5.675 | 121815 |
| 1734628500 | 5.75 | -0.01 | -0.09 | 5.69 | 5.75 | 5.67 | 91179 |
| 1734542100 | 5.755 | 0 | 0.09 | 5.745 | 5.8 | 5.695 | 231980 |
| 1734455700 | 5.75 | 0 | 0.00 | 5.725 | 5.75 | 5.6449999 | 244999 |
| 1734369300 | 5.75 | -0.21 | -3.52 | 5.89 | 5.905 | 5.585 | 172632 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
