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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740175200 | 21590.95 | -501.2 | -2.27 | 22086.75 | 22176.55 | 21583.25 | 0 |
| 1740095820 | 22092.15 | -45.7 | -0.21 | 22135.55 | 22152.45 | 21874.75 | 11000000 |
| 1740009420 | 22137.85 | -35 | -0.16 | 22171.35 | 22223.85 | 22042.95 | 2000000 |
| 1739923020 | 22172.85 | 32.7 | 0.15 | 22133.95 | 22240.25 | 22024.15 | 24000000 |
| 1739836620 | 22140.15 | 21.1 | 0.10 | 22123.25 | 22197.15 | 22108.35 | 0 |
| 1739570400 | 22119.05 | 122.4 | 0.56 | 22009.85 | 22138.75 | 21958.65 | 1000000 |
| 1739491020 | 21996.65 | 193.9 | 0.89 | 21798.95 | 22033.95 | 21663.85 | 0 |
| 1739404620 | 21802.75 | 82.4 | 0.38 | 21716.15 | 21808.45 | 21419.15 | 0 |
| 1739318220 | 21720.35 | 19.8 | 0.09 | 21698.55 | 21776.25 | 21575.15 | 1000000 |
| 1739231820 | 21700.55 | 225.7 | 1.05 | 21575.55 | 21796.85 | 21545.05 | 1000000 |
| 1738965540 | 21474.85 | -280 | -1.29 | 21759.35 | 21870.05 | 21457.45 | 2000000 |
| 1738886160 | 21754.85 | 86.8 | 0.40 | 21670.45 | 21777.05 | 21602.55 | 1000000 |
| 1738799820 | 21668.05 | 201 | 0.94 | 21466.25 | 21688.75 | 21323.95 | 5000000 |
| 1738713420 | 21467.05 | 11.8 | 0.05 | 21463.25 | 21585.35 | 21133.55 | 9000000 |
| 1738627020 | 21455.25 | 4 | 0.02 | 20986.55 | 21474.85 | 20861.75 | 12000000 |
| 1738367160 | 21451.25 | -129.3 | -0.60 | 21568.75 | 21847.05 | 21415.85 | 48000000 |
| 1738281420 | 21580.55 | 165.3 | 0.77 | 21410.45 | 21626.45 | 21297.85 | 0 |
| 1738195020 | 21415.25 | -12.6 | -0.06 | 21416.65 | 21572.05 | 21243.75 | 6000000 |
| 1738108620 | 21427.85 | 228.5 | 1.08 | 21192.65 | 21496.25 | 21032.15 | 0 |
| 1738022220 | 21199.35 | -572.2 | -2.63 | 21532.75 | 21534.45 | 20630.75 | 6000000 |
| 1737756000 | 21771.55 | -102.4 | -0.47 | 21876.15 | 21941.95 | 21707.35 | 0 |
| 1737676560 | 21873.95 | 47 | 0.22 | 21821.95 | 21905.35 | 21711.95 | 0 |
| 1737590160 | 21826.95 | 161.5 | 0.75 | 21668.65 | 21946.75 | 21658.25 | 0 |
| 1737503820 | 21665.45 | 78.4 | 0.36 | 21581.45 | 21670.15 | 21220.05 | 0 |
| 1737417420 | 21587.05 | 148.8 | 0.69 | 21393.65 | 21627.45 | 21386.55 | 1000000 |
| 1737151140 | 21438.25 | 369.4 | 1.75 | 21077.45 | 21529.45 | 21067.35 | 5000000 |
| 1737071820 | 21068.85 | -180.6 | -0.85 | 21252.65 | 21405.65 | 21012.85 | 0 |
| 1736985420 | 21249.45 | 465.8 | 2.24 | 20782.95 | 21292.65 | 20749.05 | 0 |
| 1736899020 | 20783.65 | -109.1 | -0.52 | 20880.25 | 20978.45 | 20609.15 | 1000000 |
| 1736812620 | 20892.75 | 67.6 | 0.32 | 20845.45 | 20925.45 | 20532.65 | 306000000 |
| 1736546340 | 20825.15 | -234.5 | -1.11 | 21058.75 | 21200.55 | 20704.95 | 1000000 |
| 1736467020 | 21059.65 | -80.7 | -0.38 | 21140.45 | 21170.35 | 21034.85 | 0 |
| 1736380620 | 21140.35 | -55.8 | -0.26 | 21200.35 | 21263.05 | 20981.55 | 2000000 |
| 1736294220 | 21196.15 | -387.2 | -1.79 | 21584.65 | 21616.85 | 21090.85 | 4000000 |
| 1736207820 | 21583.35 | 290.7 | 1.37 | 21337.85 | 21704.25 | 21287.25 | 5000000 |
| 1735945140 | 21292.65 | 340.3 | 1.62 | 20952.15 | 21359.55 | 20948.25 | 0 |
| 1735862220 | 20952.35 | -93.9 | -0.45 | 21038.45 | 21275.15 | 20769.15 | 13000000 |
| 1735775820 | 21046.25 | 34.4 | 0.16 | 20982.95 | 21100.65 | 20982.95 | 0 |
| 1735685940 | 21011.85 | -142.9 | -0.68 | 21167.65 | 21299.75 | 20957.35 | 3000000 |
| 1735603020 | 21154.75 | -333.9 | -1.55 | 21457.95 | 21487.05 | 21024.55 | 0 |
| 1735336800 | 21488.65 | -277.6 | -1.28 | 21772.15 | 21773.65 | 21265.55 | 5000000 |
| 1735257420 | 21766.25 | -41.2 | -0.19 | 21809.25 | 21857.45 | 21620.45 | 3000000 |
| 1735171020 | 21807.45 | 18.8 | 0.09 | 21799.15 | 21824.25 | 21792.95 | 0 |
| 1735073940 | 21788.65 | 314.6 | 1.47 | 21468.45 | 21793.05 | 21448.45 | 0 |
| 1734998220 | 21474.05 | 208.1 | 0.98 | 21381.35 | 21505.15 | 21205.85 | 0 |
| 1734732000 | 21265.95 | 185.5 | 0.88 | 21096.95 | 21529.25 | 20725.25 | 18000000 |
| 1734652620 | 21080.45 | -90.5 | -0.43 | 21175.15 | 21403.55 | 21051.55 | 16000000 |
| 1734566220 | 21170.95 | -791 | -3.60 | 21959.85 | 22073.85 | 20998.15 | -737967296 |
| 1734479820 | 21961.95 | -123.1 | -0.56 | 22079.05 | 22109.5 | 21893.15 | -1670967296 |
| 1734393420 | 22085.05 | 346.9 | 1.60 | 21775.55 | 22132.55 | 21763.55 | 1813000000 |
| 1734127200 | 21738.15 | 22 | 0.10 | 21713.05 | 21886.25 | 21645.75 | 0 |
| 1734047760 | 21716.15 | -8.9 | -0.04 | 21728.15 | 21740.35 | 21572.75 | 0 |
| 1733961420 | 21725.05 | 331.5 | 1.55 | 21390.75 | 21784.15 | 21370.55 | 2000000 |
| 1733874960 | 21393.55 | -35.9 | -0.17 | 21424.35 | 21568.75 | 21315.55 | 5000000 |
| 1733788620 | 21429.45 | -159.2 | -0.74 | 21611.15 | 21664.65 | 21395.85 | 36000000 |
| 1733524200 | 21588.65 | 175.1 | 0.82 | 21409.95 | 21626.05 | 21400.25 | 6000000 |
| 1733443020 | 21413.55 | -52.1 | -0.24 | 21459.75 | 21518.25 | 21373.05 | 26000000 |
| 1733356620 | 21465.65 | 183 | 0.86 | 21282.15 | 21497.85 | 21264.65 | 3000000 |
| 1733270220 | 21282.65 | 119.5 | 0.56 | 21165.25 | 21284.25 | 21080.75 | 0 |
| 1733183820 | 21163.15 | 260.3 | 1.25 | 20911.65 | 21201.15 | 20881.75 | 3000000 |
| 1732914660 | 20902.85 | 72.8 | 0.35 | 20820.85 | 20955.75 | 20745.05 | 4000000 |
| 1732838220 | 20830.05 | 74 | 0.36 | 20754.85 | 20839.75 | 20754.55 | 0 |
| 1732751820 | 20756.05 | -159 | -0.76 | 20914.05 | 20948.95 | 20606.85 | 8000000 |
| 1732665420 | 20915.05 | 155.7 | 0.75 | 20756.55 | 20951.05 | 20680.95 | 1000000 |
| 1732579020 | 20759.35 | -37.5 | -0.18 | 20866.75 | 21003.45 | 20703.15 | 3000000 |
