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 |
|---|---|---|---|---|---|---|---|
| 1741813200 | 75.2396 | 0.47 | 0.63 | 75.357007 | 75.405866 | 74.714419 | 0 |
| 1741726800 | 74.766385 | 0.89 | 1.20 | 74.851191 | 75.134948 | 74.114676 | 0 |
| 1741640400 | 73.879269 | -2.2 | -2.89 | 74.846515 | 74.912647 | 73.453769 | 0 |
| 1741384800 | 76.078104 | 0.43 | 0.57 | 75.91999 | 76.391646 | 75.261619 | 0 |
| 1741298400 | 75.644154 | -0.63 | -0.82 | 76.248109 | 76.413565 | 75.526414 | 0 |
| 1741212000 | 76.270116 | 2.35 | 3.19 | 75.153586 | 76.407956 | 75.095783 | 0 |
| 1741125600 | 73.915632 | 0.69 | 0.94 | 73.554883 | 74.349395 | 72.87641 | 0 |
| 1741039200 | 73.226316 | -0.56 | -0.76 | 74.412568 | 74.43888 | 72.865807 | 0 |
| 1740780000 | 73.786102 | -1.25 | -1.66 | 73.609604 | 73.86043 | 73.194874 | 0 |
| 1740693600 | 75.034886 | -1.36 | -1.78 | 75.868903 | 75.944494 | 75.019382 | 0 |
| 1740607200 | 76.39404 | 0.94 | 1.25 | 76.47574 | 76.961387 | 76.20776 | 0 |
| 1740520800 | 75.449822 | 0.26 | 0.34 | 75.662141 | 75.668963 | 75.020937 | 0 |
| 1740434400 | 75.194291 | -1.37 | -1.79 | 76.286913 | 76.287011 | 75.158727 | 0 |
| 1740175200 | 76.56565 | -0.03 | -0.03 | 77.257673 | 77.562923 | 76.414065 | 0 |
| 1740088800 | 76.591404 | 0.63 | 0.83 | 76.457381 | 77.117821 | 76.223316 | 0 |
| 1740002400 | 75.961747 | -0.09 | -0.11 | 76.185234 | 76.185309 | 75.760725 | 0 |
| 1739916000 | 76.047665 | 0.68 | 0.90 | 76.409285 | 76.414434 | 75.83884 | 0 |
| 1739570400 | 75.369222 | 0.42 | 0.55 | 75.450335 | 75.532682 | 75.049339 | 0 |
| 1739484000 | 74.953455 | 0.36 | 0.48 | 74.197891 | 74.956786 | 74.089169 | 0 |
| 1739397600 | 74.594234 | 0.53 | 0.71 | 73.903658 | 74.792467 | 73.8074 | 0 |
| 1739311200 | 74.064731 | -0.16 | -0.22 | 73.636684 | 74.198162 | 73.61088 | 0 |
| 1739224800 | 74.226664 | 0.67 | 0.91 | 74.176671 | 74.324276 | 73.987438 | 0 |
| 1738965600 | 73.55685 | 0.08 | 0.11 | 74.214847 | 74.501396 | 73.517955 | 0 |
| 1738879200 | 73.473033 | 0.05 | 0.07 | 73.456429 | 73.577551 | 73.322479 | 0 |
| 1738792800 | 73.418525 | -0.24 | -0.33 | 73.266345 | 73.495009 | 73.151457 | 0 |
| 1738706400 | 73.658204 | 1.37 | 1.90 | 73.218445 | 73.879879 | 73.186776 | 0 |
| 1738620000 | 72.286861 | -0.52 | -0.71 | 71.69508 | 72.709036 | 71.563 | 0 |
| 1738360800 | 72.805619 | -0.57 | -0.78 | 73.688678 | 73.743929 | 72.691433 | 0 |
| 1738274400 | 73.380226 | 0.9 | 1.24 | 72.716788 | 73.636263 | 72.679969 | 0 |
| 1738188000 | 72.483403 | 0.01 | 0.01 | 72.713308 | 72.910486 | 72.350266 | 0 |
| 1738101600 | 72.475283 | 0.56 | 0.78 | 71.762276 | 72.476519 | 71.486083 | 0 |
| 1738015200 | 71.914011 | -1.27 | -1.73 | 72.241734 | 72.355653 | 71.74211 | 0 |
| 1737756000 | 73.182066 | 0.36 | 0.49 | 73.068385 | 73.392822 | 72.876306 | 0 |
| 1737669600 | 72.8232 | 0 | 0.00 | 72.5648 | 72.837567 | 72.407239 | 0 |
| 1737583200 | 72.820599 | 0.15 | 0.21 | 72.681378 | 72.954268 | 72.545311 | 0 |
| 1737496800 | 72.66872 | 0.39 | 0.54 | 72.490635 | 72.732039 | 72.164197 | 0 |
| 1737151200 | 72.276745 | 0.78 | 1.08 | 71.817393 | 72.714117 | 71.746615 | 0 |
| 1737064800 | 71.501054 | -0.02 | -0.02 | 71.708002 | 71.768683 | 71.496049 | 0 |
| 1736978400 | 71.516213 | 0.74 | 1.05 | 71.37621 | 71.600068 | 71.271259 | 0 |
| 1736892000 | 70.774918 | 0.92 | 1.32 | 70.813444 | 70.868391 | 70.422103 | 0 |
| 1736805600 | 69.854468 | -0.49 | -0.70 | 69.534556 | 69.86931 | 69.461707 | 0 |
| 1736546400 | 70.349056 | -1.53 | -2.13 | 70.711104 | 70.770172 | 70.139225 | 0 |
| 1736373600 | 71.883659 | -0.41 | -0.56 | 71.840399 | 71.965302 | 71.599441 | 0 |
| 1736287200 | 72.289857 | -0.81 | -1.11 | 72.946204 | 72.972992 | 72.188294 | 0 |
| 1736200800 | 73.102208 | 0.38 | 0.52 | 73.808904 | 73.809602 | 73.00489 | 0 |
| 1735941600 | 72.725676 | 0.74 | 1.03 | 72.359548 | 72.74532 | 72.315094 | 0 |
| 1735855200 | 71.981651 | -0.16 | -0.22 | 72.244299 | 72.397451 | 71.772923 | 0 |
| 1735682400 | 72.137055 | -0.2 | -0.27 | 72.338566 | 72.442955 | 71.985386 | 0 |
| 1735596000 | 72.33431 | -0.47 | -0.65 | 72.446433 | 72.494554 | 72.00254 | 0 |
| 1735336800 | 72.804463 | -0.41 | -0.56 | 72.854208 | 72.854208 | 72.461659 | 0 |
| 1735250400 | 73.212609 | -0.35 | -0.48 | 73.100032 | 73.312689 | 73.081992 | 0 |
| 1735077600 | 73.562606 | 0.25 | 0.34 | 73.280554 | 73.594896 | 73.192261 | 0 |
| 1734991200 | 73.315339 | 0.59 | 0.81 | 72.716609 | 73.346451 | 72.699778 | 0 |
| 1734732000 | 72.725987 | -0.06 | -0.08 | 71.9758 | 72.937717 | 71.887392 | 0 |
| 1734645600 | 72.781938 | 0.4 | 0.56 | 73.065275 | 73.0772 | 72.64554 | 0 |
| 1734559200 | 72.377903 | -1.07 | -1.46 | 73.774731 | 73.874586 | 72.329054 | 0 |
| 1734472800 | 73.45276 | -1.63 | -2.18 | 73.209626 | 73.599232 | 73.10363 | 0 |
| 1734386400 | 75.08775 | -0.23 | -0.30 | 75.034723 | 75.243776 | 74.926671 | 0 |
| 1734127200 | 75.317243 | 0.14 | 0.19 | 75.525584 | 75.553314 | 75.09231 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
