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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 17.839373 | -0.32 | -1.75 | 18.053265 | 18.171901 | 17.800405 | 0 |
| 1741899600 | 18.157381 | 0.59 | 3.39 | 17.696826 | 18.248035 | 17.58108 | 0 |
| 1741813200 | 17.562581 | 0.3 | 1.77 | 17.354711 | 17.718874 | 17.198418 | 0 |
| 1741726800 | 17.257867 | 0.49 | 2.94 | 17.069192 | 17.500345 | 16.891572 | 0 |
| 1741640400 | 16.765536 | 0.78 | 4.87 | 16.199134 | 16.976181 | 16.199134 | 0 |
| 1741384800 | 15.986969 | -0.25 | -1.53 | 16.251197 | 16.273275 | 15.831743 | 0 |
| 1741298400 | 16.235236 | 0.03 | 0.20 | 16.31153 | 16.369269 | 16.06546 | 0 |
| 1741212000 | 16.203626 | 0.02 | 0.10 | 16.254397 | 16.645821 | 16.152854 | 0 |
| 1741125600 | 16.18729 | 0.15 | 0.91 | 16.080131 | 16.263445 | 15.915016 | 0 |
| 1741039200 | 16.04194 | 0.25 | 1.60 | 15.781431 | 16.164033 | 15.658032 | 0 |
| 1740780000 | 15.789816 | -0.3 | -1.85 | 16.111834 | 16.241319 | 15.783036 | 0 |
| 1740693600 | 16.087318 | 0.2 | 1.29 | 15.928731 | 16.095248 | 15.750982 | 0 |
| 1740607200 | 15.882419 | 0.42 | 2.72 | 15.599532 | 15.958773 | 15.599532 | 0 |
| 1740520800 | 15.461162 | 0.01 | 0.04 | 15.403622 | 15.592501 | 15.286042 | 0 |
| 1740434400 | 15.454232 | -0.1 | -0.61 | 15.585951 | 15.585951 | 15.347211 | 0 |
| 1740175200 | 15.549761 | 0.03 | 0.18 | 15.504298 | 15.568072 | 15.352123 | 0 |
| 1740088800 | 15.522482 | -0.06 | -0.37 | 15.565112 | 15.614105 | 15.467126 | 0 |
| 1740002400 | 15.580339 | -0.02 | -0.14 | 15.573957 | 15.682455 | 15.514602 | 0 |
| 1739916000 | 15.602681 | 0.01 | 0.07 | 15.614156 | 15.76587 | 15.564434 | 0 |
| 1739570400 | 15.59221 | -0.19 | -1.19 | 15.798662 | 15.798662 | 15.554971 | 0 |
| 1739484000 | 15.779829 | -0.31 | -1.95 | 16.086238 | 16.182714 | 15.727515 | 0 |
| 1739397600 | 16.093027 | -0.3 | -1.81 | 16.429805 | 16.510124 | 16.092323 | 0 |
| 1739311200 | 16.389381 | -0.36 | -2.16 | 16.705803 | 16.705803 | 16.198056 | 0 |
| 1739224800 | 16.75193 | -0.01 | -0.09 | 16.596518 | 16.782867 | 16.537593 | 0 |
| 1738965600 | 16.76623 | 0.4 | 2.46 | 16.421014 | 16.786227 | 16.324185 | 0 |
| 1738879200 | 16.364085 | -0.05 | -0.31 | 16.483411 | 16.556137 | 16.325251 | 0 |
| 1738792800 | 16.414164 | 0.03 | 0.16 | 16.697149 | 16.699261 | 16.405013 | 0 |
| 1738706400 | 16.387757 | -0.35 | -2.07 | 16.815641 | 16.837659 | 16.365005 | 0 |
| 1738620000 | 16.73442 | 0.55 | 3.42 | 16.585639 | 16.892113 | 16.480737 | 0 |
| 1738360800 | 16.180765 | 0.11 | 0.69 | 15.430659 | 16.346139 | 15.430659 | 0 |
| 1738274400 | 16.070191 | 0.12 | 0.76 | 15.981571 | 16.090848 | 15.862966 | 0 |
| 1738188000 | 15.949161 | -0.07 | -0.44 | 16.296112 | 16.296112 | 15.916886 | 0 |
| 1738101600 | 16.020291 | -0.6 | -3.64 | 16.527287 | 16.527287 | 15.885043 | 0 |
| 1738015200 | 16.624642 | -0.54 | -3.16 | 17.030758 | 17.030758 | 16.450484 | 0 |
| 1737756000 | 17.167752 | 0.08 | 0.46 | 16.962974 | 17.244162 | 16.962974 | 0 |
| 1737669600 | 17.08986 | 0.02 | 0.10 | 17.01587 | 17.191311 | 16.837377 | 0 |
| 1737583200 | 17.073458 | -0.09 | -0.51 | 17.35327 | 17.35327 | 17.063437 | 0 |
| 1737496800 | 17.161792 | 0.53 | 3.21 | 17.089492 | 17.393151 | 17.051173 | 0 |
| 1737151200 | 16.627588 | -0.11 | -0.68 | 16.49997 | 16.73467 | 16.480167 | 0 |
| 1737064800 | 16.741437 | 0.65 | 4.06 | 16.123925 | 16.755641 | 16.086049 | 0 |
| 1736978400 | 16.08846 | -0.32 | -1.95 | 16.319166 | 16.319166 | 16.043444 | 0 |
| 1736892000 | 16.408169 | 0.08 | 0.50 | 16.323887 | 16.461106 | 16.214528 | 0 |
| 1736805600 | 16.327017 | 0.17 | 1.05 | 16.430025 | 16.63331 | 16.309282 | 0 |
| 1736546400 | 16.157062 | 0.39 | 2.47 | 15.970276 | 16.404595 | 15.948511 | 0 |
| 1736373600 | 15.768084 | -0.03 | -0.17 | 15.820905 | 15.929154 | 15.706135 | 0 |
| 1736287200 | 15.794619 | 0.18 | 1.16 | 15.725153 | 15.847515 | 15.584309 | 0 |
| 1736200800 | 15.613949 | -0.1 | -0.65 | 15.679824 | 15.679824 | 15.465087 | 0 |
| 1735941600 | 15.716775 | 0.04 | 0.26 | 15.73349 | 15.804849 | 15.672416 | 0 |
| 1735855200 | 15.676637 | 0.4 | 2.64 | 15.380226 | 15.798616 | 15.370468 | 0 |
| 1735682400 | 15.273076 | 0.11 | 0.74 | 15.156459 | 15.330784 | 15.110172 | 0 |
| 1735596000 | 15.160225 | 0.2 | 1.35 | 15.130963 | 15.242746 | 15.085313 | 0 |
| 1735336800 | 14.95855 | 0.2 | 1.38 | 14.817277 | 15.100392 | 14.787086 | 0 |
| 1735250400 | 14.754979 | -0.04 | -0.30 | 14.807137 | 14.830637 | 14.699955 | 0 |
| 1735077600 | 14.79921 | -0.17 | -1.11 | 14.945771 | 14.96629 | 14.79921 | 0 |
| 1734991200 | 14.965087 | -0.2 | -1.35 | 14.987141 | 15.071186 | 14.943927 | 0 |
| 1734732000 | 15.169149 | -0.28 | -1.83 | 15.55761 | 15.674519 | 15.138839 | 0 |
| 1734645600 | 15.451263 | -0.11 | -0.68 | 15.579837 | 15.609942 | 15.322688 | 0 |
| 1734559200 | 15.557461 | 0.33 | 2.16 | 15.28351 | 15.565871 | 15.183782 | 0 |
| 1734472800 | 15.228375 | -0.15 | -0.95 | 15.409049 | 15.445796 | 15.214901 | 0 |
| 1734386400 | 15.374961 | -0.18 | -1.15 | 15.561768 | 15.561768 | 15.354901 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
