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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 6.44 | -0.01 | -0.16 | 6.49 | 6.5 | 6.38 | 17936 |
| 1732917600 | 6.45 | -0.03 | -0.46 | 6.51 | 6.51 | 6.4 | 22717 |
| 1732831200 | 6.48 | 0.04 | 0.62 | 6.58 | 6.58 | 6.48 | 5868 |
| 1732744800 | 6.44 | -0.02 | -0.31 | 6.47 | 6.51 | 6.41 | 33918 |
| 1732658400 | 6.46 | -0.06 | -0.92 | 6.47 | 6.53 | 6.46 | 52332 |
| 1732572000 | 6.5199999 | 0.07 | 1.09 | 6.55 | 6.59 | 6.48 | 121950 |
| 1732312800 | 6.45 | 0.15 | 2.38 | 6.3 | 6.45 | 6.3 | 63853 |
| 1732226460 | 6.3 | 0.01 | 0.16 | 6.36 | 6.36 | 6.29 | 29899 |
| 1732140000 | 6.29 | 0.03 | 0.48 | 6.32 | 6.32 | 6.2699999 | 90442 |
| 1732053600 | 6.26 | -0.04 | -0.63 | 6.21 | 6.26 | 6.15 | 100097 |
| 1731967200 | 6.3 | -0.1 | -1.56 | 6.44 | 6.44 | 6.3 | 96504 |
| 1731708000 | 6.4 | 0.02 | 0.31 | 6.39 | 6.41 | 6.33 | 58887 |
| 1731621600 | 6.38 | -0.13 | -2.00 | 6.51 | 6.51 | 6.365 | 59232 |
| 1731535200 | 6.51 | 0.07 | 1.09 | 6.42 | 6.55 | 6.41 | 150706 |
| 1731448800 | 6.44 | -0.03 | -0.46 | 6.38 | 6.54 | 6.38 | 123732 |
| 1731362400 | 6.47 | 0.29 | 4.69 | 6.29 | 6.51 | 6.21 | 137156 |
| 1731103200 | 6.18 | 0.13 | 2.15 | 6.09 | 6.19 | 6.09 | 194198 |
| 1731016800 | 6.05 | 0 | 0.00 | 6.05 | 6.15 | 6.04 | 85477 |
| 1730930400 | 6.05 | 0.16 | 2.72 | 5.98 | 6.08 | 5.96 | 223878 |
| 1730844000 | 5.89 | 0.07 | 1.20 | 5.84 | 5.905 | 5.83 | 66646 |
| 1730757600 | 5.82 | 0.07 | 1.22 | 5.73 | 5.82 | 5.73 | 37700 |
| 1730494800 | 5.75 | -0.17 | -2.87 | 5.8 | 5.82 | 5.7 | 96808 |
| 1730408400 | 5.92 | 0.09 | 1.54 | 5.87 | 5.94 | 5.87 | 65608 |
| 1730322240 | 5.83 | -0.14 | -2.35 | 5.86 | 5.93 | 5.8099999 | 169584 |
| 1730235600 | 5.97 | -0.27 | -4.33 | 5.87 | 6.05 | 5.74 | 467930 |
| 1730149200 | 6.24 | 0.14 | 2.30 | 6.17 | 6.24 | 6.14 | 299369 |
| 1729890000 | 6.1 | 0.02 | 0.33 | 6.17 | 6.17 | 6.08 | 81475 |
| 1729803600 | 6.08 | 0.04 | 0.66 | 6.07 | 6.15 | 6.03 | 65742 |
| 1729717200 | 6.04 | 0 | 0.00 | 6.01 | 6.13 | 5.97 | 39842 |
| 1729630800 | 6.04 | 0.03 | 0.50 | 5.98 | 6.07 | 5.97 | 57537 |
| 1729544400 | 6.01 | -0.03 | -0.50 | 5.94 | 6.0599999 | 5.94 | 51710 |
| 1729285200 | 6.04 | 0.07 | 1.17 | 5.92 | 6.05 | 5.89 | 846432 |
| 1729198980 | 5.97 | -0.06 | -1.00 | 6.04 | 6.04 | 5.91 | 38618 |
| 1729112400 | 6.03 | 0.08 | 1.34 | 5.92 | 6.03 | 5.92 | 61230 |
| 1729026000 | 5.95 | -0.06 | -1.00 | 5.95 | 6.03 | 5.87 | 462383 |
| 1728680400 | 6.01 | 0.1 | 1.69 | 5.91 | 6.01 | 5.91 | 61777 |
| 1728594000 | 5.91 | -0.19 | -3.11 | 5.99 | 5.99 | 5.88 | 114253 |
| 1728507600 | 6.1 | 0.04 | 0.66 | 6.03 | 6.11 | 6.03 | 112047 |
| 1728421200 | 6.0599999 | 0.07 | 1.17 | 6.01 | 6.08 | 5.95 | 66794 |
| 1728334800 | 5.99 | 0.06 | 1.01 | 5.94 | 6 | 5.9 | 35431 |
| 1728075600 | 5.93 | 0.15 | 2.60 | 5.87 | 5.93 | 5.84 | 62291 |
| 1727989200 | 5.78 | 0.02 | 0.35 | 5.74 | 5.78 | 5.68 | 25264 |
| 1727902800 | 5.76 | -0.03 | -0.52 | 5.72 | 5.78 | 5.68 | 41784 |
| 1727816400 | 5.79 | -0.04 | -0.69 | 5.8 | 5.89 | 5.7 | 36657 |
| 1727730000 | 5.83 | 0.02 | 0.34 | 5.83 | 5.85 | 5.79 | 55449 |
| 1727470800 | 5.8099999 | -0.17 | -2.84 | 6 | 6 | 5.8 | 822651 |
| 1727384400 | 5.98 | 0.2 | 3.46 | 5.86 | 6 | 5.86 | 90186 |
| 1727298000 | 5.78 | -0.05 | -0.86 | 5.85 | 5.9 | 5.7699999 | 63836 |
| 1727211600 | 5.83 | 0.04 | 0.69 | 5.84 | 5.88 | 5.8 | 56049 |
| 1727125200 | 5.79 | 0.07 | 1.22 | 5.75 | 5.87 | 5.75 | 178447 |
| 1726866000 | 5.72 | -0.05 | -0.87 | 5.7699999 | 5.79 | 5.64 | 68134 |
| 1726779600 | 5.7699999 | 0.32 | 5.87 | 5.57 | 5.8099999 | 5.57 | 134067 |
| 1726693440 | 5.45 | 0.1 | 1.87 | 5.29 | 5.5 | 5.29 | 44842 |
| 1726606800 | 5.35 | 0.06 | 1.13 | 5.35 | 5.39 | 5.3099999 | 48035 |
| 1726520400 | 5.29 | 0.07 | 1.34 | 5.28 | 5.3099999 | 5.24 | 44114 |
| 1726261200 | 5.22 | -0.03 | -0.48 | 5.23 | 5.2699999 | 5.22 | 101211 |
| 1726174800 | 5.245 | 0.08 | 1.45 | 5.22 | 5.245 | 5.2 | 28929 |
| 1726088400 | 5.17 | 0.03 | 0.58 | 5.19 | 5.19 | 5.07 | 24758 |
| 1726002000 | 5.14 | -0.02 | -0.39 | 5.1 | 5.15 | 5.0199999 | 30712 |
| 1725915600 | 5.16 | 0.01 | 0.19 | 5.23 | 5.26 | 5.1 | 89204 |
| 1725656400 | 5.15 | -0.23 | -4.28 | 5.39 | 5.39 | 5.13 | 105285 |
| 1725570000 | 5.38 | -0.04 | -0.74 | 5.42 | 5.45 | 5.32 | 41253 |
| 1725483600 | 5.42 | 0.04 | 0.74 | 5.34 | 5.45 | 5.34 | 44101 |
| 1725397200 | 5.38 | -0.04 | -0.74 | 5.33 | 5.45 | 5.33 | 50072 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
