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 |
|---|---|---|---|---|---|---|---|
| 1744146000 | 7.459651 | -0.25 | -3.24 | 7.699762 | 7.783639 | 7.427323 | 0 |
| 1744059600 | 7.709693 | -0.79 | -9.32 | 7.786153 | 7.93232 | 7.664007 | 0 |
| 1743800400 | 8.501784 | -0.08 | -0.94 | 8.585245 | 8.586521 | 8.390785 | 0 |
| 1743714000 | 8.582076 | -0.22 | -2.51 | 8.678805 | 8.680282 | 8.514517 | 0 |
| 1743627600 | 8.803482 | 0.02 | 0.26 | 8.775908 | 8.834849 | 8.742907 | 0 |
| 1743541200 | 8.780227 | 0.16 | 1.80 | 8.733973 | 8.78084 | 8.645472 | 0 |
| 1743454800 | 8.625199 | -0.28 | -3.18 | 8.644465 | 8.645488 | 8.512704 | 0 |
| 1743195600 | 8.908107 | -0.03 | -0.38 | 8.894066 | 8.934462 | 8.867508 | 0 |
| 1743109200 | 8.942397 | -0.13 | -1.43 | 8.953209 | 9.009399 | 8.926462 | 0 |
| 1743022800 | 9.072472 | 0.02 | 0.18 | 9.184518 | 9.198236 | 9.0373889 | 0 |
| 1742936400 | 9.056353 | 0.1 | 1.09 | 9.023105 | 9.118852 | 9.022362 | 0 |
| 1742850000 | 8.958343 | -0.03 | -0.38 | 8.96542 | 9.06632 | 8.955587 | 0 |
| 1742590800 | 8.992736 | -0.1 | -1.11 | 8.99949 | 9.023766 | 8.945198 | 0 |
| 1742504400 | 9.09392 | -0.12 | -1.32 | 9.111613 | 9.15211 | 9.051255 | 0 |
| 1742418000 | 9.21532 | 0.05 | 0.52 | 9.170919 | 9.2459469 | 9.162765 | 0 |
| 1742331600 | 9.167619 | -0.05 | -0.51 | 9.269083 | 9.2698 | 9.150256 | 0 |
| 1742245200 | 9.214218 | 0.19 | 2.16 | 9.071287 | 9.236081 | 9.069107 | 0 |
| 1741986000 | 9.019233 | 0.13 | 1.46 | 9.011086 | 9.069011 | 9.003948 | 0 |
| 1741899600 | 8.889103 | -0.11 | -1.21 | 8.915995 | 8.961458 | 8.854448 | 0 |
| 1741813200 | 8.997825 | -0.09 | -0.97 | 9.066835 | 9.082754 | 8.974589 | 0 |
| 1741726800 | 9.086234 | 0.03 | 0.33 | 9.06481 | 9.150238 | 9.012009 | 0 |
| 1741640400 | 9.056082 | 0.02 | 0.22 | 9.068474 | 9.1790369 | 9.042646 | 0 |
| 1741384800 | 9.036046 | 0.08 | 0.86 | 8.933409 | 9.071244 | 8.926312 | 0 |
| 1741298400 | 8.959325 | 0.06 | 0.72 | 8.977803 | 9.010042 | 8.893525 | 0 |
| 1741212000 | 8.895504 | -0.07 | -0.79 | 8.872616 | 8.915813 | 8.819985 | 0 |
| 1741125600 | 8.96673 | 0.13 | 1.49 | 8.830218 | 9.02111 | 8.759134 | 0 |
| 1741039200 | 8.834808 | -0.12 | -1.37 | 9.0445689 | 9.045444 | 8.816123 | 0 |
| 1740780000 | 8.95767 | -0.33 | -3.54 | 9.12558 | 9.126396 | 8.917305 | 0 |
| 1740693600 | 9.286301 | -0.24 | -2.48 | 9.465673 | 9.475374 | 9.285874 | 0 |
| 1740607200 | 9.522152 | 0.24 | 2.54 | 9.492171 | 9.672525 | 9.491077 | 0 |
| 1740520800 | 9.285911 | -0.05 | -0.49 | 9.335378 | 9.367027 | 9.277655 | 0 |
| 1740434400 | 9.331992 | 0.11 | 1.20 | 9.312633 | 9.374238 | 9.268433 | 0 |
| 1740175200 | 9.221309 | -0.11 | -1.17 | 9.328468 | 9.357983 | 9.174653 | 0 |
| 1740088800 | 9.330792 | -0.08 | -0.83 | 9.328961 | 9.3371739 | 9.238231 | 0 |
| 1740002400 | 9.409322 | 0.13 | 1.40 | 9.377219 | 9.571872 | 9.374665 | 0 |
| 1739916000 | 9.279429 | 0.01 | 0.14 | 9.208334 | 9.290746 | 9.172561 | 0 |
| 1739570400 | 9.266795 | 0.11 | 1.22 | 9.207394 | 9.299256 | 9.207231 | 0 |
| 1739484000 | 9.155327 | 0.02 | 0.26 | 9.05752 | 9.168706 | 9.054994 | 0 |
| 1739397600 | 9.131286 | -0 | -0.04 | 9.163119 | 9.184124 | 9.094262 | 0 |
| 1739311200 | 9.1351859 | -0.16 | -1.75 | 9.192266 | 9.229359 | 9.13109 | 0 |
| 1739224800 | 9.297632 | -0.1 | -1.08 | 9.340115 | 9.349625 | 9.280471 | 0 |
| 1738965600 | 9.399052 | 0.18 | 1.90 | 9.489637 | 9.499674 | 9.365398 | 0 |
| 1738879200 | 9.223623 | 0.22 | 2.48 | 9.135346 | 9.270051 | 9.135277 | 0 |
| 1738792800 | 9.000239 | -0.02 | -0.26 | 9.083885 | 9.156711 | 8.99447 | 0 |
| 1738706400 | 9.023349 | 0.09 | 0.95 | 8.961354 | 9.086805 | 8.945364 | 0 |
| 1738620000 | 8.93806 | -0.03 | -0.35 | 8.955382 | 9.006269 | 8.833351 | 0 |
| 1738360800 | 8.969217 | -0.02 | -0.26 | 8.995238 | 9.068407 | 8.952791 | 0 |
| 1738274400 | 8.99267 | 0.04 | 0.42 | 8.957732 | 9.0434819 | 8.956886 | 0 |
| 1738188000 | 8.955432 | 0.14 | 1.60 | 8.815898 | 9.054472 | 8.815896 | 0 |
| 1738101600 | 8.81425 | -0.11 | -1.29 | 8.923616 | 8.941355 | 8.798311 | 0 |
| 1738015200 | 8.929093 | -0.14 | -1.54 | 8.969241 | 9.004615 | 8.886517 | 0 |
| 1737756000 | 9.068486 | 0.09 | 1.01 | 9.073743 | 9.107816 | 9.037625 | 0 |
| 1737669600 | 8.977979 | 0.12 | 1.30 | 8.839443 | 8.982643 | 8.752082 | 0 |
| 1737583200 | 8.862895 | -0.26 | -2.84 | 9.0234089 | 9.023581 | 8.862357 | 0 |
| 1737496800 | 9.121583 | -0.15 | -1.66 | 9.209898 | 9.211544 | 9.074652 | 0 |
| 1737151200 | 9.275236 | -0.04 | -0.48 | 9.281904 | 9.323822 | 9.2565519 | 0 |
| 1737064800 | 9.319783 | 0.12 | 1.27 | 9.293351 | 9.346409 | 9.258486 | 0 |
| 1736978400 | 9.202834 | 0.03 | 0.38 | 9.21123 | 9.360339 | 9.201041 | 0 |
| 1736892000 | 9.168098 | 0.2 | 2.19 | 9.168687 | 9.27867 | 9.149663 | 0 |
| 1736805600 | 8.97132 | -0.07 | -0.73 | 9.008153 | 9.008153 | 8.848207 | 0 |
| 1736546400 | 9.036947 | -0.35 | -3.75 | 9.158001 | 9.158001 | 9.015896 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
