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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 30087.162 | 95.26 | 0.32 | 30087.162 | 30087.162 | 30087.162 | 0 |
| 1732296600 | 29991.905 | 82.48 | 0.28 | 29991.905 | 29991.905 | 29991.905 | 0 |
| 1732210200 | 29909.429 | -84.07 | -0.28 | 29909.429 | 29909.429 | 29909.429 | 20 |
| 1732123800 | 29993.494 | 294.88 | 0.99 | 29993.494 | 29993.494 | 29993.494 | 0 |
| 1732037400 | 29698.614 | -165.54 | -0.55 | 30061.294 | 30061.294 | 29698.614 | 24 |
| 1731951000 | 29864.151 | -128.24 | -0.43 | 29864.151 | 29864.151 | 29864.151 | 0 |
| 1731691800 | 29992.389 | -231.54 | -0.77 | 30022.5 | 30022.5 | 29992.389 | 650 |
| 1731605400 | 30223.926 | -174.35 | -0.57 | 30086.735 | 30228.544 | 30086.735 | 2314 |
| 1731519000 | 30398.277 | 0 | 0.00 | 30398.277 | 30398.277 | 30398.277 | 0 |
| 1731432600 | 30398.277 | -112.72 | -0.37 | 30431.535 | 30431.535 | 30398.277 | 612 |
| 1731346200 | 30510.997 | 39.01 | 0.13 | 30510.997 | 30510.997 | 30510.997 | 0 |
| 1731087000 | 30471.991 | 24.14 | 0.08 | 30471.991 | 30471.991 | 30471.991 | 0 |
| 1731000600 | 30447.851 | -18 | -0.06 | 30447.851 | 30447.851 | 30447.851 | 0 |
| 1730914200 | 30465.846 | 652.97 | 2.19 | 30561.361 | 30561.361 | 30465.846 | 3 |
| 1730827800 | 29812.872 | 55.81 | 0.19 | 29812.872 | 29812.872 | 29812.872 | 0 |
| 1730741400 | 29757.067 | 267.85 | 0.91 | 29757.067 | 29757.067 | 29757.067 | 8 |
| 1730482200 | 29489.219 | 20.09 | 0.07 | 29489.219 | 29489.219 | 29489.219 | 0 |
| 1730395800 | 29469.128 | -781.25 | -2.58 | 29667.437 | 29667.437 | 29469.128 | 3 |
| 1730309400 | 30250.375 | 301.58 | 1.01 | 30250.375 | 30250.375 | 30250.375 | 0 |
| 1730223000 | 29948.8 | 264.19 | 0.89 | 29948.8 | 29948.8 | 29948.8 | 0 |
| 1730136600 | 29684.609 | 521.22 | 1.79 | 29684.609 | 29684.609 | 29684.609 | 0 |
| 1729873800 | 29163.39 | -164.76 | -0.56 | 29195.941 | 29195.941 | 29163.38 | 300 |
| 1729787400 | 29328.152 | 20.55 | 0.07 | 29328.152 | 29328.152 | 29328.152 | 0 |
| 1729701000 | 29307.606 | -176.03 | -0.60 | 29353.347 | 29353.347 | 29307.606 | 247 |
| 1729614600 | 29483.639 | -436.82 | -1.46 | 29589.996 | 29589.996 | 29483.639 | 26 |
| 1729528200 | 29920.456 | -205.05 | -0.68 | 29920.456 | 29920.456 | 29920.456 | 0 |
| 1729269000 | 30125.507 | 54.58 | 0.18 | 30031.278 | 30163.914 | 30018.042 | 12856 |
| 1729182600 | 30070.923 | 105.4 | 0.35 | 30074.637 | 30093.8 | 30070.923 | 788 |
| 1729096200 | 29965.526 | -306.94 | -1.01 | 29936.458 | 29974.371 | 29934.941 | 1162 |
| 1729009800 | 30272.467 | -47.62 | -0.16 | 30272.467 | 30272.467 | 30272.467 | 0 |
| 1728923400 | 30320.087 | 146.97 | 0.49 | 30320.087 | 30320.087 | 30320.087 | 0 |
| 1728664200 | 30173.119 | -28.66 | -0.09 | 30173.119 | 30173.119 | 30173.119 | 0 |
| 1728577800 | 30201.782 | 0 | 0.00 | 30201.782 | 30201.782 | 30201.782 | 0 |
| 1728491400 | 30201.782 | 125.27 | 0.42 | 30169.426 | 30201.782 | 30169.426 | 5 |
| 1728405000 | 30076.512 | -467.31 | -1.53 | 30076.512 | 30076.512 | 30076.512 | 0 |
| 1728318600 | 30543.825 | -17.9 | -0.06 | 30543.825 | 30543.825 | 30543.825 | 0 |
| 1728059400 | 30561.722 | 611.72 | 2.04 | 29978.852 | 30600 | 29978.852 | 1420 |
| 1727973000 | 29950 | 424.98 | 1.44 | 29995.037 | 29995.037 | 29950 | 1164 |
| 1727886600 | 29525.016 | -456.91 | -1.52 | 29599.033 | 29599.033 | 29525.016 | 4 |
| 1727800200 | 29981.927 | 474.11 | 1.61 | 29983.314 | 29983.314 | 29981.927 | 166 |
| 1727713800 | 29507.82 | -19.23 | -0.07 | 29457.499 | 29507.82 | 29457.499 | 165 |
| 1727454600 | 29527.053 | -503.39 | -1.68 | 29527.053 | 29527.053 | 29527.053 | 0 |
| 1727368200 | 30030.445 | 724.9 | 2.47 | 30030.445 | 30030.445 | 30030.445 | 0 |
| 1727281800 | 29305.55 | 38.86 | 0.13 | 29305.55 | 29305.55 | 29305.55 | 0 |
| 1727195400 | 29266.688 | -345.5 | -1.17 | 29547.532 | 29547.532 | 29261.393 | 317 |
| 1727109000 | 29612.19 | 254.97 | 0.87 | 29612.19 | 29612.19 | 29612.19 | 0 |
| 1726849800 | 29357.224 | 451.46 | 1.56 | 29357.224 | 29357.224 | 29357.224 | 0 |
| 1726763400 | 28905.768 | 490.86 | 1.73 | 28905.768 | 28905.768 | 28905.768 | 0 |
| 1726677000 | 28414.911 | 119.44 | 0.42 | 28414.911 | 28414.911 | 28414.911 | 0 |
| 1726590600 | 28295.475 | 81.66 | 0.29 | 28295.475 | 28295.475 | 28295.475 | 0 |
| 1726504200 | 28213.812 | -208.93 | -0.74 | 28213.812 | 28213.812 | 28213.812 | 0 |
| 1726245000 | 28422.74 | -186.09 | -0.65 | 28417.581 | 28422.74 | 28417.581 | 67 |
| 1726158600 | 28608.829 | 461.65 | 1.64 | 28654.909 | 28654.909 | 28608.829 | 1 |
| 1726072200 | 28147.181 | -368.28 | -1.29 | 28147.181 | 28147.181 | 28147.181 | 0 |
| 1725985800 | 28515.46 | -143.48 | -0.50 | 28515.46 | 28515.46 | 28515.46 | 0 |
| 1725899400 | 28658.938 | 484.65 | 1.72 | 28614.291 | 28658.938 | 28614.291 | 200 |
| 1725640200 | 28174.292 | -786.32 | -2.72 | 28663.518 | 28663.518 | 28174.292 | 128 |
| 1725553800 | 28960.607 | -134.39 | -0.46 | 28960.607 | 28960.607 | 28960.607 | 0 |
| 1725467400 | 29094.999 | -1 | -3.69 | 29094.999 | 29094.999 | 29094.999 | 0 |
| 1725381000 | 30210.892 | 128.38 | 0.43 | 30341.875 | 30341.875 | 30210.892 | 5 |
| 1725294600 | 30082.51 | 48.47 | 0.16 | 30082.51 | 30082.51 | 30082.51 | 0 |
| 1725035400 | 30034.044 | 109.61 | 0.37 | 30115.315 | 30149.175 | 30034.044 | 3304 |
| 1724949000 | 29924.433 | 59.51 | 0.20 | 29924.433 | 29924.433 | 29924.433 | 0 |
| 1724862600 | 29864.92 | 117.65 | 0.40 | 29864.92 | 29864.92 | 29864.92 | 0 |
| 1724776200 | 29747.273 | 347.66 | 1.18 | 29747.273 | 29747.273 | 29747.273 | 0 |
| 1724689800 | 29399.609 | -380.48 | -1.28 | 29399.609 | 29399.609 | 29399.609 | 0 |
