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 |
|---|---|---|---|---|---|---|---|
| 1743195600 | 30.974395 | -1.01 | -3.16 | 31.956946 | 32.090985 | 30.786502 | 0 |
| 1743109200 | 31.984864 | 0.15 | 0.46 | 31.828422 | 32.315661 | 31.367897 | 0 |
| 1743022800 | 31.838232 | 0.51 | 1.61 | 31.323995 | 32.348914 | 31.323995 | 0 |
| 1742936400 | 31.332421 | 0.26 | 0.84 | 30.975521 | 31.831136 | 30.975521 | 0 |
| 1742850000 | 31.072133 | 0.45 | 1.48 | 30.609851 | 31.230529 | 30.609851 | 0 |
| 1742590800 | 30.618091 | -0.84 | -2.66 | 31.429577 | 31.429577 | 30.532421 | 0 |
| 1742504400 | 31.455667 | 0.4 | 1.29 | 31.046542 | 31.67786 | 30.799412 | 0 |
| 1742418000 | 31.055143 | 0.24 | 0.78 | 30.804218 | 31.220071 | 30.511472 | 0 |
| 1742331600 | 30.814242 | 0.01 | 0.02 | 30.798927 | 31.375612 | 30.611607 | 0 |
| 1742245200 | 30.808299 | 0.97 | 3.24 | 29.832908 | 30.97299 | 29.70649 | 0 |
| 1741986000 | 29.841749 | 1.15 | 4.02 | 28.664034 | 29.966916 | 28.521798 | 0 |
| 1741899600 | 28.68902 | 0.92 | 3.32 | 27.758508 | 29.031663 | 27.672287 | 0 |
| 1741813200 | 27.766448 | -0.04 | -0.15 | 27.801192 | 27.992844 | 26.972943 | 0 |
| 1741726800 | 27.809249 | -0.1 | -0.37 | 27.904708 | 28.13381 | 27.262326 | 0 |
| 1741640400 | 27.913299 | 0.16 | 0.57 | 27.747539 | 28.268339 | 27.12594 | 0 |
| 1741384800 | 27.754744 | -0.27 | -0.98 | 28.004725 | 28.052018 | 27.137686 | 0 |
| 1741298400 | 28.029451 | -0.08 | -0.30 | 28.103893 | 28.171567 | 27.32918 | 0 |
| 1741212000 | 28.113095 | 0.29 | 1.04 | 27.816813 | 28.372342 | 27.436843 | 0 |
| 1741125600 | 27.824756 | -1.65 | -5.61 | 29.468301 | 29.468301 | 27.582616 | 0 |
| 1741039200 | 29.477641 | -0.45 | -1.49 | 29.914405 | 30.48277 | 29.062854 | 0 |
| 1740780000 | 29.922972 | 1.28 | 4.45 | 28.620637 | 30.08947 | 28.620637 | 0 |
| 1740693600 | 28.647451 | 0.93 | 3.34 | 27.714955 | 28.926864 | 27.714955 | 0 |
| 1740607200 | 27.72225 | -0.66 | -2.32 | 28.371846 | 28.371846 | 27.603006 | 0 |
| 1740520800 | 28.381181 | 0.15 | 0.53 | 28.222589 | 29.149784 | 27.508644 | 0 |
| 1740434400 | 28.230667 | 2.14 | 8.19 | 26.085459 | 28.834541 | 26.085459 | 0 |
| 1740175200 | 26.092674 | -0.38 | -1.42 | 26.428668 | 26.630342 | 25.985067 | 0 |
| 1740088800 | 26.469464 | -0.21 | -0.77 | 26.68672 | 26.712085 | 26.06583 | 0 |
| 1740002400 | 26.675743 | 0.1 | 0.37 | 26.571152 | 26.780334 | 26.36197 | 0 |
| 1739916000 | 26.578495 | 0.35 | 1.32 | 26.225143 | 26.705396 | 26.014006 | 0 |
| 1739570400 | 26.232902 | -0.13 | -0.49 | 26.331654 | 26.777138 | 26.218637 | 0 |
| 1739484000 | 26.361004 | 0.94 | 3.69 | 25.416772 | 26.426755 | 25.367189 | 0 |
| 1739397600 | 25.423919 | -0.1 | -0.40 | 25.51898 | 25.51898 | 25.030713 | 0 |
| 1739311200 | 25.526543 | 0.26 | 1.01 | 25.264247 | 25.556642 | 24.892947 | 0 |
| 1739224800 | 25.271404 | -0.29 | -1.12 | 25.549272 | 25.696315 | 25.189233 | 0 |
| 1738965600 | 25.556493 | -0.51 | -1.96 | 26.045923 | 26.154078 | 25.514979 | 0 |
| 1738879200 | 26.067812 | 0.37 | 1.44 | 25.6892 | 26.152431 | 25.295399 | 0 |
| 1738792800 | 25.696523 | 0.66 | 2.64 | 25.028179 | 25.745792 | 25.028179 | 0 |
| 1738706400 | 25.035337 | 0.3 | 1.21 | 24.728676 | 25.074735 | 24.525299 | 0 |
| 1738620000 | 24.735752 | -0.46 | -1.82 | 25.172249 | 25.172249 | 23.705789 | 0 |
| 1738360800 | 25.193972 | -0.41 | -1.59 | 25.592873 | 25.612385 | 25.021632 | 0 |
| 1738274400 | 25.60055 | 0.33 | 1.29 | 25.267688 | 25.785218 | 25.267688 | 0 |
| 1738188000 | 25.274714 | -0.08 | -0.33 | 25.351333 | 25.777595 | 25.168958 | 0 |
| 1738101600 | 25.358176 | -0.52 | -2.02 | 25.873946 | 25.873946 | 25.29166 | 0 |
| 1738015200 | 25.881288 | 1.22 | 4.94 | 24.655583 | 25.883418 | 24.655583 | 0 |
| 1737756000 | 24.662528 | 0.34 | 1.38 | 24.307005 | 24.728131 | 24.062509 | 0 |
| 1737669600 | 24.327201 | -0.08 | -0.32 | 24.399279 | 24.832807 | 24.251943 | 0 |
| 1737583200 | 24.406196 | -0.88 | -3.47 | 25.275986 | 25.278144 | 23.851516 | 0 |
| 1737496800 | 25.28292 | 0.06 | 0.24 | 25.216082 | 25.764796 | 25.193444 | 0 |
| 1737151200 | 25.223026 | 0.52 | 2.11 | 24.674349 | 25.444524 | 24.636422 | 0 |
| 1737064800 | 24.701691 | 0.45 | 1.85 | 24.246775 | 24.701691 | 24.224569 | 0 |
| 1736978400 | 24.25367 | 0.87 | 3.74 | 23.372589 | 24.313933 | 23.372589 | 0 |
| 1736892000 | 23.379265 | 0.62 | 2.73 | 22.751746 | 23.403873 | 22.751746 | 0 |
| 1736805600 | 22.758203 | 0.12 | 0.54 | 22.630357 | 22.867619 | 22.517852 | 0 |
| 1736546400 | 22.636951 | -0.98 | -4.15 | 23.596564 | 23.596564 | 22.369346 | 0 |
| 1736373600 | 23.616193 | -0.13 | -0.54 | 23.729432 | 23.811215 | 23.384474 | 0 |
| 1736287200 | 23.74452 | 0.15 | 0.64 | 23.586677 | 24.117647 | 23.568384 | 0 |
| 1736200800 | 23.593544 | -0.23 | -0.98 | 23.819433 | 24.097149 | 23.511069 | 0 |
| 1735941600 | 23.826459 | 0.24 | 1.00 | 23.569167 | 23.927589 | 23.466668 | 0 |
| 1735855200 | 23.590203 | -0.24 | -0.99 | 23.81939 | 24.194291 | 23.479814 | 0 |
| 1735682400 | 23.826924 | 0.1 | 0.44 | 23.709399 | 23.937104 | 23.59922 | 0 |
| 1735596000 | 23.723516 | -0.47 | -1.94 | 24.184548 | 24.184548 | 23.424577 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
