Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -8.08823529412 | 5.44 | 5.45 | 4.8 | 21412 | 5.14006828 | CS |
| 4 | -0.98 | -16.3879598662 | 5.98 | 6.57 | 4.8 | 14082 | 5.76369637 | CS |
| 12 | -0.75 | -13.0434782609 | 5.75 | 8.67 | 4.8 | 22944 | 6.91595743 | CS |
| 26 | -1.74 | -25.8160237389 | 6.74 | 8.67 | 4 | 31943 | 5.82728556 | CS |
| 52 | -3.34 | -40.0479616307 | 8.34 | 9.12 | 4 | 29586 | 6.71645104 | CS |
| 156 | -2.05 | -29.0780141844 | 7.05 | 9.45 | 3.91 | 31467 | 6.44656913 | CS |
| 260 | 2.46 | 96.8503937008 | 2.54 | 19.2 | 1.69 | 127017 | 5.3923047 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407600 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1744321200 | 4.96 | -0.34 | -6.42 | 5.3 | 5.33 | 4.96 | 10791 |
| 1744234800 | 5.3 | 0.36 | 7.29 | 4.88 | 5.32 | 4.88 | 18001 |
| 1744148400 | 4.94 | -0.29 | -5.54 | 5.29 | 5.34 | 4.88 | 23530 |
| 1744062000 | 5.23 | 0.06 | 1.16 | 5 | 5.34 | 4.8 | 35556 |
| 1743802800 | 5.17 | -0.47 | -8.33 | 5.44 | 5.45 | 5 | 19183 |
| 1743716400 | 5.64 | -0.28 | -4.73 | 5.75 | 5.85 | 5.55 | 14535 |
| 1743630000 | 5.92 | -0.06 | -1.00 | 5.85 | 6.03 | 5.78 | 6250 |
| 1743543600 | 5.98 | -0.02 | -0.33 | 5.89 | 6.01 | 5.86 | 7270 |
| 1743457200 | 6 | -0.13 | -2.12 | 6.04 | 6.07 | 5.78 | 17690 |
| 1743198000 | 6.13 | -0.14 | -2.23 | 6.2699999 | 6.5 | 6.08 | 6647 |
| 1743111600 | 6.2699999 | 0.07 | 1.13 | 6.29 | 6.32 | 6.23 | 3974 |
| 1743025200 | 6.2 | -0.22 | -3.43 | 6.41 | 6.41 | 6.2 | 7840 |
| 1742938800 | 6.42 | 0.31 | 5.07 | 6.29 | 6.42 | 6.13 | 23976 |
| 1742852400 | 6.11 | 0 | 0.00 | 6.16 | 6.17 | 6.05 | 12130 |
| 1742593200 | 6.11 | -0.22 | -3.48 | 6.35 | 6.35 | 6.03 | 12553 |
| 1742506800 | 6.33 | 0.06 | 0.96 | 6.57 | 6.57 | 6.0599999 | 32767 |
| 1742420400 | 6.2699999 | 0.23 | 3.81 | 6.22 | 6.37 | 6.18 | 8994 |
| 1742334000 | 6.04 | -0.14 | -2.27 | 6.41 | 6.41 | 6.04 | 10086 |
| 1742247600 | 6.18 | 0.09 | 1.48 | 6.3 | 6.3 | 6.09 | 6291 |
| 1741988400 | 6.09 | 0.16 | 2.70 | 5.98 | 6.22 | 5.98 | 3580 |
| 1741902000 | 5.93 | -0.02 | -0.34 | 6.05 | 6.1 | 5.84 | 6860 |
| 1741815600 | 5.95 | -0.17 | -2.78 | 6.14 | 6.22 | 5.94 | 5608 |
| 1741729200 | 6.12 | 0.06 | 0.99 | 6.0599999 | 6.18 | 6 | 8318 |
| 1741642800 | 6.0599999 | -0.26 | -4.11 | 6.3 | 6.3 | 5.99 | 18296 |
| 1741387200 | 6.32 | -0.08 | -1.25 | 6.3099999 | 6.39 | 6.22 | 2905 |
| 1741300800 | 6.4 | -0.09 | -1.39 | 6.51 | 6.51 | 6.22 | 8138 |
| 1741214400 | 6.49 | -0.09 | -1.37 | 6.62 | 6.7 | 6.4 | 11800 |
| 1741128000 | 6.58 | 0.12 | 1.86 | 6.44 | 6.81 | 6.18 | 24539 |
| 1741041600 | 6.46 | -0.44 | -6.38 | 6.71 | 6.78 | 6.46 | 19372 |
| 1740782400 | 6.9 | 0 | 0.00 | 6.87 | 6.91 | 6.7 | 9226 |
| 1740696000 | 6.9 | -0.12 | -1.71 | 6.92 | 7.02 | 6.84 | 9667 |
| 1740609600 | 7.02 | -0.09 | -1.27 | 7 | 7.22 | 6.84 | 11478 |
| 1740523200 | 7.11 | -0.19 | -2.60 | 7.26 | 7.27 | 6.8 | 23716 |
| 1740436800 | 7.3 | -0.4 | -5.19 | 7.51 | 7.67 | 7.3 | 15887 |
| 1740177600 | 7.7 | -0.11 | -1.41 | 7.81 | 7.86 | 7.63 | 25036 |
| 1740091200 | 7.81 | 0.11 | 1.43 | 7.69 | 7.87 | 7.31 | 51785 |
| 1740004800 | 7.7 | -0.92 | -10.67 | 8.09 | 8.3 | 7.67 | 50710 |
| 1739918400 | 8.6199999 | 0.76 | 9.67 | 7.99 | 8.67 | 7.94 | 94578 |
| 1739572800 | 7.86 | -0.02 | -0.25 | 7.71 | 7.99 | 7.6 | 20213 |
| 1739486400 | 7.88 | 0.11 | 1.42 | 7.92 | 7.92 | 7.62 | 47780 |
| 1739400000 | 7.77 | -0.01 | -0.13 | 7.75 | 7.83 | 7.73 | 11450 |
| 1739313600 | 7.78 | -0.12 | -1.52 | 7.85 | 7.91 | 7.78 | 8177 |
| 1739227200 | 7.9 | 0.08 | 1.02 | 7.92 | 7.92 | 7.73 | 20161 |
| 1738968000 | 7.82 | 0 | 0.00 | 7.87 | 7.96 | 7.64 | 22545 |
| 1738881600 | 7.82 | -0.08 | -1.01 | 7.94 | 7.94 | 7.59 | 20373 |
| 1738795200 | 7.9 | 0.13 | 1.67 | 7.93 | 7.93 | 7.68 | 16444 |
| 1738708800 | 7.77 | 0.32 | 4.30 | 7.44 | 7.94 | 7.44 | 48810 |
| 1738622400 | 7.45 | 0.2 | 2.76 | 7.15 | 7.55 | 6.92 | 33412 |
| 1738363200 | 7.25 | -0.01 | -0.14 | 7.2 | 7.38 | 7.08 | 23340 |
| 1738276800 | 7.26 | 0.27 | 3.86 | 7.11 | 7.35 | 6.92 | 78277 |
| 1738190400 | 6.99 | 0.85 | 13.84 | 6.6 | 7.21 | 6.6 | 121505 |
| 1738104000 | 6.14 | 0.08 | 1.32 | 6.08 | 6.14 | 6.03 | 6969 |
| 1738017600 | 6.0599999 | -0.27 | -4.27 | 6.35 | 6.35 | 6.0599999 | 17630 |
| 1737758400 | 6.33 | 0.24 | 3.94 | 6.04 | 6.42 | 6.04 | 26452 |
| 1737672000 | 6.09 | 0.05 | 0.83 | 5.86 | 6.15 | 5.86 | 7345 |
| 1737585600 | 6.04 | -0.16 | -2.58 | 6.16 | 6.21 | 5.94 | 9345 |
| 1737499200 | 6.2 | -0.03 | -0.48 | 6.25 | 6.28 | 6.05 | 27366 |
| 1737412800 | 6.23 | 0.37 | 6.31 | 5.95 | 6.25 | 5.9 | 83458 |
| 1737153600 | 5.86 | -0.04 | -0.68 | 5.75 | 6.11 | 5.75 | 23101 |
| 1737067200 | 5.9 | -0.06 | -1.01 | 5.96 | 5.96 | 5.78 | 18617 |
| 1736980800 | 5.96 | 0.28 | 4.93 | 5.7 | 6.08 | 5.63 | 58696 |
| 1736894400 | 5.68 | 0.73 | 14.75 | 5.04 | 5.7 | 4.98 | 70567 |
| 1736808000 | 4.95 | 0.11 | 2.27 | 4.86 | 4.95 | 4.73 | 24135 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
