Hot Features
프리미엄
HANetf ICAV (GF0F)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1739827620 | 14.9457 | 0.2 | 1.37 | 15.1619 | 15.1699 | 14.8761 | 1696 |
| 1739568420 | 14.7435 | -0.08 | -0.52 | 15.1499 | 15.244 | 14.7435 | 383 |
| 1739482020 | 14.8201 | 0.7 | 4.99 | 14.9403 | 14.9403 | 14.7599 | 741 |
| 1739395620 | 14.1157 | -0.93 | -6.17 | 14.7 | 14.7 | 14.0223 | 930 |
| 1739309220 | 15.0439 | 0.31 | 2.13 | 14.8501 | 15.0439 | 14.8501 | 658 |
| 1739222820 | 14.7308 | -0.47 | -3.10 | 15.09 | 15.2019 | 14.7308 | 541 |
| 1738963620 | 15.2027 | 0.22 | 1.45 | 14.71 | 15.2399 | 14.5672 | 4245 |
| 1738877220 | 14.9861 | 0.11 | 0.75 | 14.5001 | 15.1317 | 14.5001 | 1606 |
| 1738790820 | 14.8739 | -0.11 | -0.73 | 14.8149 | 14.8739 | 14.8149 | 159 |
| 1738704420 | 14.9826 | 0.32 | 2.17 | 14.8939 | 14.9826 | 14.8939 | 265 |
| 1738618020 | 14.6648 | -0.86 | -5.51 | 15 | 15.1999 | 14.2267 | 2884 |
| 1738358820 | 15.5207 | 0.22 | 1.45 | 15.2694 | 15.5679 | 15.2694 | 1520 |
| 1738272420 | 15.2987 | 0.81 | 5.58 | 14.8925 | 15.4167 | 14.8479 | 772 |
| 1738186020 | 14.4902 | 0.25 | 1.76 | 14.2441 | 14.5799 | 14.2441 | 677 |
| 1738099620 | 14.24 | 0.1 | 0.73 | 14.1161 | 14.6199 | 14.1028 | 3736 |
| 1738013220 | 14.1375 | -2.07 | -12.75 | 16.142399 | 16.142399 | 14.0403 | 8676 |
| 1737754020 | 16.2039 | -0.27 | -1.64 | 15.7955 | 16.2039 | 15.7955 | 503 |
| 1737667620 | 16.4734 | 0.55 | 3.44 | 15.7259 | 16.4734 | 15.5101 | 1421 |
| 1737581220 | 15.9259 | 0.09 | 0.57 | 15.5821 | 15.9259 | 15.5821 | 1009 |
| 1737494820 | 15.8353 | -0.85 | -5.10 | 16.200199 | 16.4361 | 15.383 | 1822 |
| 1737408420 | 16.6861 | 0.16 | 0.99 | 16.7617 | 16.7617 | 15.8166 | 1626 |
| 1737149220 | 16.5226 | 0.64 | 4.05 | 15.907 | 16.5291 | 15.907 | 1021 |
| 1737062820 | 15.8788 | 0.39 | 2.50 | 15.5 | 15.882 | 15.4559 | 450 |
| 1736976420 | 15.4921 | 0.78 | 5.28 | 14.6429 | 15.4921 | 14.62 | 707 |
| 1736890020 | 14.7157 | 0.8 | 5.73 | 14.4939 | 14.7157 | 14.4939 | 376 |
| 1736803620 | 13.9185 | -0.64 | -4.41 | 14.1819 | 14.3139 | 13.9185 | 341 |
| 1736544420 | 14.5611 | -0.16 | -1.12 | 14.8439 | 14.8439 | 14.0841 | 1030 |
| 1736458020 | 14.7259 | -0.17 | -1.12 | 14.8251 | 14.8251 | 14.2903 | 203 |
| 1736371620 | 14.8927 | -0.67 | -4.33 | 15.1759 | 15.1759 | 14.5 | 12629 |
| 1736285220 | 15.5661 | -0.3 | -1.86 | 16.1321 | 16.1321 | 15.5624 | 930 |
| 1736198820 | 15.8619 | 0.71 | 4.70 | 15.0821 | 15.8619 | 15.0821 | 4620 |
| 1735939620 | 15.15 | 0.47 | 3.23 | 14.6319 | 15.15 | 14.5939 | 333 |
| 1735853220 | 14.6754 | 0.12 | 0.83 | 14.6124 | 14.6754 | 14.0201 | 428 |
| 1735594020 | 14.5539 | -0.31 | -2.08 | 14.4407 | 14.5539 | 14.4407 | 130 |
| 1735334820 | 14.863 | 0.63 | 4.40 | 15.2399 | 15.2399 | 14.863 | 311 |
| 1734989220 | 14.236 | -0.72 | -4.79 | 15.0541 | 15.2099 | 14.236 | 614 |
| 1734730020 | 14.9519 | -0.64 | -4.08 | 15 | 15.2 | 14.23 | 817 |
| 1734643620 | 15.5884 | -0.32 | -1.99 | 15.5304 | 16.1019 | 15.0841 | 698 |
| 1734557220 | 15.9046 | -1.53 | -8.78 | 16.829999 | 17.5667 | 15.9046 | 2828 |
| 1734470820 | 17.434999 | -0.25 | -1.42 | 17.6619 | 17.6619 | 17.434999 | 903 |
| 1734384420 | 17.6869 | 0.88 | 5.21 | 16.9239 | 17.694 | 16.8059 | 800 |
| 1734125220 | 16.8118 | 0 | 0.00 | 17.3171 | 17.3171 | 16.4499 | 4046 |
| 1734038820 | 16.8118 | -0.07 | -0.41 | 16.877199 | 17.3067 | 16.5519 | 2406 |
| 1733952420 | 16.8806 | 1.5 | 9.73 | 15.8465 | 16.8839 | 15.8465 | 996 |
| 1733866020 | 15.3833 | -2.1 | -12.01 | 16.856 | 16.9619 | 15.3833 | 2332 |
| 1733779620 | 17.4827 | 0.09 | 0.52 | 18.0789 | 18.0789 | 16.7863 | 4505 |
| 1733520420 | 17.3919 | -0.19 | -1.06 | 16.9659 | 17.8967 | 16.522099 | 5017 |
| 1733434020 | 17.578 | 1.06 | 6.41 | 17.8499 | 18.0575 | 16.9041 | 4863 |
| 1733347620 | 16.5199 | -0.16 | -0.96 | 16.515899 | 16.5199 | 16.515899 | 67 |
| 1733261220 | 16.68 | -0.03 | -0.19 | 16.187899 | 16.68 | 15.7461 | 4353 |
| 1733174820 | 16.711099 | -0.43 | -2.48 | 16.9498 | 16.9498 | 16.3601 | 2306 |
| 1732915620 | 17.136399 | 0.84 | 5.13 | 16.1919 | 17.136399 | 16.1481 | 446 |
| 1732829220 | 16.3007 | 1.23 | 8.19 | 15.8601 | 16.3007 | 15.8601 | 1385 |
| 1732742820 | 15.0666 | -0.97 | -6.03 | 15.2779 | 15.9295 | 15.0666 | 1345 |
| 1732656420 | 16.0336 | -0.31 | -1.91 | 15.7759 | 16.0471 | 15.2501 | 2298 |
| 1732570020 | 16.3453 | 0.93 | 6.00 | 16.0559 | 16.393899 | 16 | 1904 |
| 1732310820 | 15.4199 | -0.13 | -0.86 | 15.4419 | 15.4639 | 15.0679 | 1168 |
| 1732224420 | 15.5537 | 0.13 | 0.84 | 15.6201 | 15.8919 | 15.0518 | 1534 |
| 1732138020 | 15.4249 | -0.03 | -0.20 | 15.6339 | 15.6539 | 15.3079 | 3157 |
| 1732051620 | 15.4565 | 0.53 | 3.53 | 14.9999 | 15.4662 | 14.9159 | 937 |
| 1731965220 | 14.93 | 0.17 | 1.15 | 15.1019 | 15.1019 | 14.9081 | 530 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
