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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 46.1073 | 0.16 | 0.36 | 46.0889 | 46.132 | 46.0818 | 236 |
| 1737048600 | 45.9432 | 0.07 | 0.15 | 45.8884 | 45.9593 | 45.8796 | 1044 |
| 1736962200 | 45.8747 | 0.22 | 0.49 | 45.6579 | 45.9654 | 45.6359 | 1010 |
| 1736875800 | 45.6501 | -0.05 | -0.12 | 45.7451 | 45.7451 | 45.6374 | 1664 |
| 1736789400 | 45.7043 | -0.07 | -0.15 | 45.6614 | 45.7254 | 45.6226 | 469 |
| 1736530200 | 45.7722 | -0.17 | -0.37 | 45.7205 | 45.874 | 45.7205 | 377 |
| 1736443800 | 45.943 | 0.03 | 0.06 | 45.8823 | 45.943 | 45.8704 | 990 |
| 1736357400 | 45.9162 | -0.05 | -0.10 | 45.9635 | 45.989 | 45.8734 | 755 |
| 1736271000 | 45.962 | -0.1 | -0.21 | 46.1021 | 46.1072 | 45.9359 | 2792 |
| 1736184600 | 46.061 | -0.14 | -0.29 | 45.9991 | 46.1662 | 45.9991 | 1087 |
| 1735925400 | 46.1965 | -0.04 | -0.08 | 46.2483 | 46.2483 | 46.1313 | 772 |
| 1735839000 | 46.2315 | -0.01 | -0.02 | 46.2338 | 46.3518 | 46.2315 | 2778 |
| 1735666200 | 46.239 | 0.06 | 0.13 | 46.239 | 46.239 | 46.239 | 0 |
| 1735579800 | 46.1797 | -0 | -0.01 | 46.1103 | 46.2345 | 46.081 | 728 |
| 1735320600 | 46.1836 | 0.01 | 0.02 | 46.1237 | 46.1836 | 46.012 | 2885 |
| 1735061400 | 46.1742 | -0 | -0.00 | 46.1891 | 46.2434 | 46.0279 | 356 |
| 1734975000 | 46.1753 | -0.18 | -0.39 | 46.2849 | 46.2849 | 46.1734 | 696 |
| 1734715800 | 46.3568 | 0.15 | 0.32 | 46.2602 | 46.3737 | 46.1721 | 442 |
| 1734629400 | 46.2103 | -0.24 | -0.52 | 46.1125 | 46.2449 | 46.1125 | 375 |
| 1734543000 | 46.4523 | -0.04 | -0.08 | 46.5143 | 46.5143 | 46.4023 | 1975 |
| 1734456600 | 46.4879 | -0.05 | -0.11 | 46.4264 | 46.517 | 46.3622 | 4596 |
| 1734370200 | 46.5369 | 0.03 | 0.06 | 46.5032 | 46.5369 | 46.4784 | 919 |
| 1734111000 | 46.5083 | -0.22 | -0.47 | 46.6293 | 46.6357 | 46.5083 | 570 |
| 1734024600 | 46.7297 | -0.11 | -0.23 | 46.7406 | 46.7816 | 46.6722 | 2074 |
| 1733938200 | 46.8351 | 0.04 | 0.09 | 46.7524 | 47.3851 | 46.7524 | 339 |
| 1733851800 | 46.7942 | -0.1 | -0.21 | 46.8887 | 46.909 | 46.7942 | 2928 |
| 1733765400 | 46.8904 | -0.05 | -0.11 | 47.0035 | 47.0035 | 46.8904 | 975 |
| 1733506200 | 46.9426 | 0.08 | 0.18 | 46.9171 | 46.9837 | 46.8783 | 418 |
| 1733419800 | 46.8579 | 0.01 | 0.02 | 47.0365 | 47.0365 | 46.8388 | 986 |
| 1733333400 | 46.8471 | -0.02 | -0.04 | 46.7474 | 46.8557 | 46.714 | 908 |
| 1733247000 | 46.8644 | 0.04 | 0.09 | 46.8057 | 46.904 | 46.7705 | 2489 |
| 1733160600 | 46.8241 | 0.05 | 0.10 | 46.7983 | 46.878 | 46.7263 | 1515 |
| 1732901400 | 46.7781 | 0.1 | 0.21 | 46.7562 | 46.8074 | 46.724 | 4211 |
| 1732815000 | 46.6794 | 0.08 | 0.17 | 46.6696 | 46.7708 | 46.6449 | 1158 |
| 1732728600 | 46.6023 | 0.12 | 0.25 | 46.5612 | 46.6623 | 46.5608 | 1549 |
| 1732642200 | 46.4856 | -0.01 | -0.02 | 46.5305 | 46.5618 | 46.474 | 3161 |
| 1732555800 | 46.4955 | 0.14 | 0.30 | 46.4311 | 46.5835 | 46.3723 | 946 |
| 1732296600 | 46.3558 | 0.02 | 0.05 | 46.2226 | 46.4125 | 46.2226 | 1265 |
| 1732210200 | 46.3345 | 0.09 | 0.20 | 46.2514 | 46.3594 | 46.2333 | 1503 |
| 1732123800 | 46.2408 | -0.08 | -0.17 | 46.229 | 46.3272 | 46.229 | 610 |
| 1732037400 | 46.3188 | 0.09 | 0.19 | 46.3079 | 46.456 | 46.2996 | 2439 |
| 1731951000 | 46.2296 | -0.02 | -0.04 | 46.2348 | 46.237 | 46.1425 | 3016 |
| 1731691800 | 46.2492 | -0.02 | -0.05 | 46.2445 | 46.3034 | 46.1759 | 2132 |
| 1731605400 | 46.2725 | 0.01 | 0.03 | 46.1131 | 46.2725 | 46.1131 | 868 |
| 1731519000 | 46.2595 | 0 | 0.00 | 46.2595 | 46.2595 | 46.2595 | 0 |
| 1731432600 | 46.2595 | -0.11 | -0.23 | 46.3672 | 46.4041 | 46.2595 | 2253 |
| 1731346200 | 46.3676 | -0.06 | -0.13 | 46.392 | 46.4182 | 46.3603 | 638 |
| 1731087000 | 46.4284 | 0.17 | 0.37 | 46.3325 | 46.4511 | 46.3094 | 844 |
| 1731000600 | 46.2555 | 0.08 | 0.18 | 46.2069 | 46.2985 | 46.1154 | 243 |
| 1730914200 | 46.1734 | -0.13 | -0.28 | 46.1668 | 46.3225 | 46.0628 | 1025 |
| 1730827800 | 46.303 | -0.06 | -0.14 | 46.3907 | 46.4232 | 46.2857 | 1420 |
| 1730741400 | 46.3657 | 0.03 | 0.06 | 46.3741 | 46.4629 | 45.934 | 1537 |
| 1730482200 | 46.3397 | -0.03 | -0.06 | 46.504 | 46.504 | 46.3102 | 1504 |
| 1730395800 | 46.369 | -0.08 | -0.18 | 46.3867 | 46.3867 | 46.2793 | 75 |
| 1730309400 | 46.4526 | 0.1 | 0.22 | 46.5083 | 46.5218 | 46.4526 | 228 |
| 1730223000 | 46.3516 | -0.14 | -0.31 | 46.4237 | 46.439 | 46.3405 | 1918 |
| 1730136600 | 46.4941 | -0.13 | -0.29 | 46.4385 | 46.5358 | 46.3975 | 554 |
| 1729873800 | 46.6276 | 0.05 | 0.10 | 46.6367 | 46.6755 | 46.5828 | 1381 |
| 1729787400 | 46.5824 | 0.13 | 0.29 | 46.5733 | 46.5824 | 46.57 | 38 |
| 1729701000 | 46.4492 | -0.1 | -0.21 | 46.523 | 46.5514 | 46.4296 | 360 |
| 1729614600 | 46.5487 | -0.11 | -0.24 | 46.5382 | 46.5601 | 46.5253 | 1285 |
| 1729528200 | 46.66 | -0.25 | -0.54 | 46.8361 | 46.8553 | 46.5851 | 1867 |
