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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 5.095 | 0.01 | 0.12 | 5.094 | 5.095 | 5.085 | 196 |
| 1741887000 | 5.089 | -0.05 | -0.90 | 5.095 | 5.095 | 5.089 | 196 |
| 1741800600 | 5.135 | -0 | -0.04 | 5.136 | 5.136 | 5.135 | 8974 |
| 1741714200 | 5.1369999 | -0.01 | -0.23 | 5.1449999 | 5.1449999 | 5.1369999 | 971 |
| 1741627800 | 5.149 | -0 | -0.02 | 5.141 | 5.149 | 5.141 | 0 |
| 1741368600 | 5.15 | 0.02 | 0.29 | 5.1449999 | 5.15 | 5.1449999 | 4000 |
| 1741282200 | 5.135 | -0.02 | -0.39 | 5.135 | 5.135 | 5.135 | 0 |
| 1741195800 | 5.155 | -0.04 | -0.81 | 5.155 | 5.155 | 5.155 | 0 |
| 1741109400 | 5.197 | -0 | -0.06 | 5.195 | 5.197 | 5.195 | 114 |
| 1741023000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1740763800 | 5.2 | 0 | 0.02 | 5.21 | 5.21 | 5.2 | 475 |
| 1740677400 | 5.199 | 0.02 | 0.35 | 5.197 | 5.199 | 5.197 | 4000 |
| 1740591000 | 5.181 | 0 | 0.00 | 5.181 | 5.181 | 5.181 | 0 |
| 1740504600 | 5.181 | -0.01 | -0.15 | 5.181 | 5.181 | 5.181 | 0 |
| 1740418200 | 5.189 | 0.02 | 0.31 | 5.182 | 5.189 | 5.182 | 400 |
| 1740159000 | 5.173 | 0.01 | 0.21 | 5.171 | 5.173 | 5.171 | 1000 |
| 1740072600 | 5.162 | -0.01 | -0.17 | 5.162 | 5.162 | 5.162 | 0 |
| 1739986200 | 5.171 | 0 | 0.08 | 5.171 | 5.171 | 5.171 | 0 |
| 1739899800 | 5.167 | -0 | -0.02 | 5.167 | 5.167 | 5.167 | 0 |
| 1739813400 | 5.168 | -0.02 | -0.37 | 5.168 | 5.168 | 5.168 | 0 |
| 1739554200 | 5.187 | 0.02 | 0.31 | 5.1849999 | 5.187 | 5.1849999 | 964 |
| 1739467800 | 5.171 | -0.01 | -0.14 | 5.171 | 5.171 | 5.171 | 0 |
| 1739381400 | 5.178 | 0 | 0.00 | 5.178 | 5.178 | 5.178 | 0 |
| 1739295000 | 5.178 | -0 | -0.08 | 5.179 | 5.179 | 5.178 | 7468 |
| 1739208600 | 5.182 | 0 | 0.00 | 5.182 | 5.182 | 5.182 | 0 |
| 1738949400 | 5.182 | -0.01 | -0.10 | 5.184 | 5.184 | 5.182 | 68 |
| 1738863000 | 5.187 | 0.01 | 0.17 | 5.181 | 5.187 | 5.181 | 3860 |
| 1738776600 | 5.178 | 0.01 | 0.12 | 5.178 | 5.178 | 5.178 | 0 |
| 1738690200 | 5.172 | 0.01 | 0.12 | 5.172 | 5.172 | 5.172 | 0 |
| 1738603800 | 5.166 | -0 | -0.06 | 5.164 | 5.166 | 5.164 | 40 |
| 1738344600 | 5.1689999 | 0.03 | 0.53 | 5.144 | 5.1689999 | 5.144 | 20 |
| 1738258200 | 5.142 | 0 | 0.00 | 5.142 | 5.142 | 5.142 | 0 |
| 1738171800 | 5.142 | 0.01 | 0.27 | 5.132 | 5.142 | 5.132 | 20 |
| 1738085400 | 5.128 | -0.01 | -0.12 | 5.128 | 5.128 | 5.128 | 0 |
| 1737999000 | 5.134 | 0.01 | 0.10 | 5.1369999 | 5.1369999 | 5.134 | 100 |
| 1737739800 | 5.1289999 | -0.01 | -0.16 | 5.1289999 | 5.1289999 | 5.1289999 | 5048 |
| 1737653400 | 5.1369999 | -0.01 | -0.14 | 5.136 | 5.1369999 | 5.136 | 1000 |
| 1737567000 | 5.144 | 0.02 | 0.29 | 5.133 | 5.144 | 5.133 | 2032 |
| 1737480600 | 5.1289999 | 0 | 0.00 | 5.1289999 | 5.1289999 | 5.1289999 | 0 |
| 1737394200 | 5.1289999 | -0 | -0.02 | 5.132 | 5.132 | 5.1289999 | 2032 |
| 1737135000 | 5.13 | 0.01 | 0.25 | 5.1289999 | 5.142 | 5.1289999 | 17064 |
| 1737048600 | 5.117 | 0 | 0.02 | 5.121 | 5.121 | 5.117 | 2032 |
| 1736962200 | 5.116 | 0.02 | 0.31 | 5.104 | 5.116 | 5.101 | 22051 |
| 1736875800 | 5.1 | -0 | -0.08 | 5.1 | 5.1 | 5.1 | 2032 |
| 1736789400 | 5.104 | -0.01 | -0.23 | 5.104 | 5.104 | 5.101 | 3820 |
| 1736530200 | 5.116 | 0 | 0.06 | 5.113 | 5.116 | 5.113 | 19946 |
| 1736443800 | 5.113 | -0.01 | -0.20 | 5.123 | 5.123 | 5.113 | 2032 |
| 1736357400 | 5.123 | -0.01 | -0.21 | 5.123 | 5.123 | 5.123 | 0 |
| 1736271000 | 5.134 | 0.01 | 0.14 | 5.134 | 5.134 | 5.134 | 0 |
| 1736184600 | 5.127 | -0.01 | -0.27 | 5.127 | 5.127 | 5.127 | 0 |
| 1735925400 | 5.141 | -0.01 | -0.21 | 5.15 | 5.15 | 5.141 | 120 |
| 1735839000 | 5.152 | 0 | 0.06 | 5.164 | 5.164 | 5.152 | 2032 |
| 1735666200 | 5.149 | 0 | 0.06 | 5.149 | 5.149 | 5.149 | 2032 |
| 1735579800 | 5.146 | -0 | -0.04 | 5.146 | 5.147 | 5.146 | 19716 |
| 1735320600 | 5.148 | -0.01 | -0.14 | 5.15 | 5.151 | 5.148 | 400 |
| 1735061400 | 5.155 | 0 | 0.02 | 5.1529999 | 5.155 | 5.1529999 | 39252 |
| 1734975000 | 5.154 | -0.01 | -0.12 | 5.151 | 5.159 | 5.149 | 600 |
| 1734715800 | 5.16 | 0.01 | 0.19 | 5.151 | 5.16 | 5.15 | 1080 |
| 1734629400 | 5.15 | -0.01 | -0.23 | 5.15 | 5.15 | 5.15 | 0 |
| 1734543000 | 5.162 | 0 | 0.00 | 5.164 | 5.164 | 5.162 | 500 |
| 1734456600 | 5.162 | 0 | 0.08 | 5.162 | 5.162 | 5.162 | 0 |
| 1734370200 | 5.158 | -0.01 | -0.25 | 5.163 | 5.163 | 5.158 | 2000 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
