Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1731084900 | 49.705 | 0.35 | 0.72 | 49.59 | 49.715 | 49.49 | 2397 |
| 1730998500 | 49.35 | 0.01 | 0.01 | 49.455 | 49.455 | 49.255 | 5112 |
| 1730912100 | 49.345 | 0.35 | 0.72 | 49.565 | 49.565 | 49.285 | 25347 |
| 1730825700 | 48.99 | -0.16 | -0.32 | 48.995 | 49.16 | 48.99 | 4031 |
| 1730739300 | 49.145 | -0.03 | -0.06 | 48.995 | 49.16 | 48.995 | 49974 |
| 1730480100 | 49.175 | -0.06 | -0.12 | 49.325 | 49.325 | 49.15 | 1084 |
| 1730393700 | 49.235 | -0.02 | -0.03 | 49.375 | 49.375 | 49.095 | 3086 |
| 1730307300 | 49.25 | -0.13 | -0.26 | 49.33 | 49.5 | 49.245 | 6742 |
| 1730220900 | 49.38 | -0.03 | -0.05 | 49.24 | 49.44 | 49.24 | 869 |
| 1730134500 | 49.405 | -0.18 | -0.35 | 49.44 | 49.54 | 49.385 | 6159 |
| 1729871700 | 49.58 | -0.11 | -0.21 | 49.685 | 49.685 | 49.5 | 2199 |
| 1729785300 | 49.685 | 0.11 | 0.21 | 49.61 | 49.725 | 49.6 | 5473 |
| 1729698900 | 49.58 | -0.08 | -0.15 | 49.71 | 49.71 | 49.58 | 4942 |
| 1729612500 | 49.655 | -0.02 | -0.04 | 49.7 | 49.7 | 49.515 | 2319 |
| 1729526100 | 49.675 | -0.17 | -0.33 | 49.84 | 49.93 | 49.645 | 11936 |
| 1729266900 | 49.84 | 0 | 0.00 | 49.665 | 49.89 | 49.665 | 5139 |
| 1729180500 | 49.84 | 0 | 0.00 | 49.85 | 49.88 | 49.805 | 6652 |
| 1729094100 | 49.84 | 0.2 | 0.40 | 49.92 | 49.92 | 49.785 | 6391 |
| 1729007700 | 49.64 | 0.19 | 0.37 | 49.59 | 49.675 | 49.58 | 6632 |
| 1728921300 | 49.455 | 0.04 | 0.08 | 49.59 | 49.59 | 49.44 | 2008 |
| 1728662100 | 49.415 | -0.07 | -0.13 | 49.355 | 49.495 | 49.355 | 2960 |
| 1728575700 | 49.48 | 0.04 | 0.09 | 49.455 | 49.49 | 49.39 | 7059 |
| 1728489300 | 49.435 | -0.04 | -0.08 | 49.595 | 49.595 | 49.385 | 4760 |
| 1728402900 | 49.475 | 0.06 | 0.12 | 49.45 | 49.475 | 49.39 | 3342 |
| 1728316500 | 49.415 | -0.11 | -0.22 | 49.535 | 49.535 | 49.41 | 6979 |
| 1728057300 | 49.525 | -0.23 | -0.45 | 49.58 | 49.71 | 49.525 | 2930 |
| 1727970900 | 49.75 | -0.09 | -0.17 | 49.905 | 49.905 | 49.67 | 7306 |
| 1727884500 | 49.835 | -0.12 | -0.24 | 49.89 | 49.9 | 49.775 | 5309 |
| 1727798100 | 49.955 | 0.36 | 0.73 | 49.625 | 50 | 49.625 | 5639 |
| 1727711700 | 49.595 | 0.13 | 0.25 | 49.41 | 49.62 | 49.4 | 1740 |
| 1727452500 | 49.47 | -0.03 | -0.06 | 49.61 | 49.675 | 49.33 | 7557 |
| 1727366100 | 49.5 | 0.01 | 0.02 | 49.505 | 49.62 | 49.5 | 1839 |
| 1727279700 | 49.49 | -0.16 | -0.31 | 49.595 | 49.595 | 49.415 | 3961 |
| 1727193300 | 49.645 | 0.12 | 0.24 | 49.71 | 49.71 | 49.485 | 5348 |
| 1727106900 | 49.525 | 0.03 | 0.06 | 49.435 | 49.705 | 49.435 | 2005 |
| 1726847700 | 49.495 | -0.1 | -0.19 | 49.335 | 49.54 | 49.335 | 1535 |
| 1726761300 | 49.59 | -0.11 | -0.21 | 49.74 | 49.74 | 49.49 | 5748 |
| 1726674900 | 49.695 | -0.08 | -0.15 | 49.88 | 49.88 | 49.625 | 4488 |
| 1726588500 | 49.77 | -0.06 | -0.11 | 49.73 | 49.915 | 49.73 | 5026 |
| 1726502100 | 49.825 | 0 | 0.00 | 49.955 | 49.955 | 49.72 | 5161 |
| 1726242900 | 49.825 | -0.01 | -0.02 | 49.795 | 49.875 | 49.775 | 3410 |
| 1726156500 | 49.835 | -0.24 | -0.47 | 50.04 | 50.04 | 49.78 | 4606 |
| 1726070100 | 50.07 | 0.23 | 0.46 | 50.03 | 50.07 | 49.805 | 5108 |
| 1725983700 | 49.84 | 0.13 | 0.26 | 49.735 | 49.84 | 49.59 | 3243 |
| 1725897300 | 49.71 | 0.16 | 0.31 | 49.4 | 49.72 | 49.4 | 1514 |
| 1725638100 | 49.555 | 0.13 | 0.26 | 49.535 | 49.555 | 49.495 | 701 |
| 1725551700 | 49.425 | 0.08 | 0.17 | 49.475 | 49.485 | 49.335 | 3367 |
| 1725465300 | 49.34 | 0.07 | 0.14 | 49.45 | 49.45 | 49.3 | 19867 |
| 1725378900 | 49.27 | 0.27 | 0.54 | 49.225 | 49.27 | 49.085 | 3766 |
| 1725292500 | 49.005 | -0.16 | -0.33 | 49.125 | 49.125 | 48.97 | 1926 |
| 1725033300 | 49.165 | -0.01 | -0.01 | 49.21 | 49.21 | 49.115 | 21826 |
| 1724946900 | 49.17 | 0.12 | 0.24 | 49.2 | 49.295 | 49.045 | 9807 |
| 1724860500 | 49.05 | 0.2 | 0.40 | 49.01 | 49.115 | 49.01 | 25521 |
| 1724774100 | 48.855 | -0.13 | -0.26 | 48.88 | 48.89 | 48.835 | 21726 |
| 1724687700 | 48.98 | 0.07 | 0.15 | 48.99 | 49.02 | 48.925 | 2778 |
| 1724428500 | 48.905 | -0.09 | -0.17 | 49 | 49.055 | 48.905 | 1730 |
| 1724342100 | 48.99 | -0.11 | -0.22 | 49.1 | 49.1 | 48.93 | 2496 |
| 1724255700 | 49.1 | 0.09 | 0.18 | 48.9 | 49.1 | 48.9 | 2759 |
| 1724169300 | 49.01 | -0.04 | -0.08 | 48.97 | 49.02 | 48.97 | 3053 |
| 1724082900 | 49.05 | -0.07 | -0.14 | 49.23 | 49.23 | 49.03 | 3401 |
| 1723823700 | 49.12 | -0.03 | -0.05 | 49.135 | 49.205 | 49.05 | 2436 |
| 1723650900 | 49.145 | -0.12 | -0.24 | 49.125 | 49.15 | 49.05 | 2303 |
| 1723564500 | 49.265 | 0.12 | 0.23 | 49.1 | 49.33 | 49.1 | 6186 |
| 1723478100 | 49.15 | -0.1 | -0.20 | 49.215 | 49.215 | 49.12 | 4814 |
| 1723218900 | 49.25 | 0.08 | 0.15 | 49.075 | 49.29 | 49.065 | 7482 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
