Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1727195400 | 5.457 | -0 | -0.02 | 5.472 | 5.472 | 5.454 | 27933 |
| 1727109000 | 5.458 | 0.04 | 0.79 | 5.43 | 5.46 | 5.426 | 4798 |
| 1726849800 | 5.415 | -0.03 | -0.62 | 5.426 | 5.4509999 | 5.415 | 23118 |
| 1726763400 | 5.449 | 0.08 | 1.57 | 5.426 | 5.449 | 5.4109999 | 25402 |
| 1726677000 | 5.365 | -0.03 | -0.59 | 5.389 | 5.389 | 5.365 | 4007 |
| 1726590600 | 5.397 | 0.03 | 0.63 | 5.386 | 5.404 | 5.386 | 5375 |
| 1726504200 | 5.363 | -0.02 | -0.28 | 5.386 | 5.391 | 5.363 | 15420 |
| 1726245000 | 5.378 | 0.01 | 0.15 | 5.367 | 5.378 | 5.365 | 6690 |
| 1726158600 | 5.37 | 0.12 | 2.36 | 5.345 | 5.37 | 5.345 | 1146 |
| 1726072200 | 5.246 | -0.05 | -0.94 | 5.2859999 | 5.3 | 5.246 | 27273 |
| 1725985800 | 5.296 | 0.02 | 0.40 | 5.2699999 | 5.308 | 5.2699999 | 24617 |
| 1725899400 | 5.275 | 0.03 | 0.48 | 5.257 | 5.281 | 5.255 | 31219 |
| 1725640200 | 5.25 | -0.08 | -1.48 | 5.274 | 5.297 | 5.25 | 9610 |
| 1725553800 | 5.329 | 0.02 | 0.36 | 5.306 | 5.33 | 5.306 | 3048 |
| 1725467400 | 5.3099999 | -0.1 | -1.76 | 5.304 | 5.324 | 5.304 | 23328 |
| 1725381000 | 5.405 | -0.04 | -0.81 | 5.456 | 5.456 | 5.405 | 29188 |
| 1725294600 | 5.449 | 0.03 | 0.50 | 5.429 | 5.449 | 5.42 | 13143 |
| 1725035400 | 5.422 | -0.01 | -0.17 | 5.412 | 5.43 | 5.412 | 5646 |
| 1724949000 | 5.431 | 0.05 | 1.02 | 5.365 | 5.431 | 5.365 | 3006 |
| 1724862600 | 5.376 | -0.01 | -0.24 | 5.39 | 5.412 | 5.376 | 14625 |
| 1724776200 | 5.389 | 0.01 | 0.17 | 5.378 | 5.389 | 5.378 | 10098 |
| 1724689800 | 5.38 | -0.01 | -0.19 | 5.381 | 5.4029999 | 5.38 | 12748 |
| 1724430600 | 5.39 | 0 | 0.06 | 5.368 | 5.392 | 5.368 | 7702 |
| 1724344200 | 5.3869999 | 0.01 | 0.28 | 5.377 | 5.4029999 | 5.377 | 13092 |
| 1724257800 | 5.372 | -0.03 | -0.54 | 5.37 | 5.399 | 5.368 | 8438 |
| 1724171400 | 5.401 | 0.03 | 0.63 | 5.394 | 5.402 | 5.394 | 2942 |
| 1724085000 | 5.367 | 0 | 0.06 | 5.356 | 5.375 | 5.354 | 20069 |
| 1723825800 | 5.364 | 0.02 | 0.47 | 5.3789999 | 5.382 | 5.359 | 19855 |
| 1723739400 | 5.339 | 0.1 | 1.97 | 5.271 | 5.356 | 5.269 | 46724 |
| 1723653000 | 5.236 | 0 | 0.08 | 5.257 | 5.257 | 5.236 | 21057 |
| 1723566600 | 5.232 | 0.02 | 0.46 | 5.216 | 5.236 | 5.209 | 7115 |
| 1723480200 | 5.208 | 0.03 | 0.54 | 5.203 | 5.208 | 5.2 | 2326 |
| 1723221000 | 5.18 | 0.02 | 0.41 | 5.173 | 5.211 | 5.163 | 4325 |
| 1723134600 | 5.159 | -0.01 | -0.27 | 5.065 | 5.159 | 5.0599999 | 11101 |
| 1723048200 | 5.173 | 0.09 | 1.71 | 5.119 | 5.184 | 5.119 | 46558 |
| 1722961800 | 5.086 | 0.05 | 1.05 | 5.087 | 5.113 | 5.053 | 67361 |
| 1722875400 | 5.033 | -0.13 | -2.56 | 5.055 | 5.062 | 4.921 | 100496 |
| 1722616200 | 5.165 | -0.23 | -4.23 | 5.2939999 | 5.305 | 5.165 | 15308 |
| 1722529800 | 5.393 | -0.04 | -0.77 | 5.468 | 5.468 | 5.393 | 8252 |
| 1722443400 | 5.4349999 | 0.07 | 1.40 | 5.408 | 5.4349999 | 5.408 | 9652 |
| 1722357000 | 5.36 | -0.02 | -0.30 | 5.384 | 5.3949999 | 5.36 | 16563 |
| 1722270600 | 5.376 | 0.03 | 0.60 | 5.382 | 5.399 | 5.37 | 17259 |
| 1722011400 | 5.344 | 0.02 | 0.34 | 5.322 | 5.351 | 5.322 | 4984 |
| 1721925000 | 5.3259999 | -0.06 | -1.11 | 5.335 | 5.335 | 5.3099999 | 11371 |
| 1721838600 | 5.386 | -0.06 | -1.14 | 5.407 | 5.42 | 5.386 | 17301 |
| 1721752200 | 5.448 | 0.03 | 0.63 | 5.422 | 5.464 | 5.422 | 9757 |
| 1721665800 | 5.414 | 0.02 | 0.41 | 5.3949999 | 5.436 | 5.3949999 | 52724 |
| 1721406600 | 5.392 | -0.04 | -0.70 | 5.4109999 | 5.4189999 | 5.392 | 24501 |
| 1721320200 | 5.43 | -0.03 | -0.48 | 5.467 | 5.468 | 5.43 | 3927 |
| 1721233800 | 5.456 | -0.08 | -1.45 | 5.5039999 | 5.5039999 | 5.456 | 16943 |
| 1721147400 | 5.5359999 | 0.02 | 0.42 | 5.506 | 5.538 | 5.5 | 25581 |
| 1721061000 | 5.513 | -0.01 | -0.14 | 5.511 | 5.519 | 5.506 | 49375 |
| 1720801800 | 5.521 | 0.03 | 0.56 | 5.488 | 5.521 | 5.479 | 15461 |
| 1720715400 | 5.49 | -0 | -0.05 | 5.517 | 5.519 | 5.49 | 21594 |
| 1720629000 | 5.493 | 0.02 | 0.27 | 5.472 | 5.493 | 5.472 | 15117 |
| 1720542600 | 5.478 | 0.02 | 0.29 | 5.468 | 5.482 | 5.468 | 4906 |
| 1720456200 | 5.462 | 0.01 | 0.22 | 5.447 | 5.468 | 5.447 | 39249 |
| 1720197000 | 5.45 | 0.01 | 0.24 | 5.445 | 5.45 | 5.437 | 6858 |
| 1720110600 | 5.437 | 0.02 | 0.31 | 5.449 | 5.461 | 5.437 | 26170 |
| 1720024200 | 5.42 | 0.01 | 0.24 | 5.426 | 5.437 | 5.42 | 25647 |
| 1719937800 | 5.407 | 0.01 | 0.24 | 5.392 | 5.407 | 5.375 | 6745 |
| 1719851400 | 5.394 | -0.05 | -0.94 | 5.4029999 | 5.408 | 5.393 | 66650 |
| 1719592200 | 5.445 | 0.02 | 0.37 | 5.437 | 5.448 | 5.437 | 4297 |
| 1719505800 | 5.425 | 0.02 | 0.46 | 5.4109999 | 5.425 | 5.4029999 | 5561 |
| 1719419400 | 5.4 | -0 | -0.04 | 5.436 | 5.441 | 5.4 | 13377 |
| 1719333000 | 5.402 | -0 | -0.04 | 5.388 | 5.412 | 5.388 | 6276 |
