Hot Features
프리미엄
TAL Education Group (T1AL34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -7.8313253012 | 8.3 | 8.4 | 7.58 | 2574 | 7.82721346 | DR |
| 4 | 0.44 | 6.10263522885 | 7.21 | 8.57 | 7.06 | 6047 | 7.44862815 | DR |
| 12 | 1.45 | 23.3870967742 | 6.2 | 8.57 | 5.47 | 14457 | 7.00813105 | DR |
| 26 | 2.95 | 62.7659574468 | 4.7 | 8.57 | 4.07 | 9634 | 6.61164138 | DR |
| 52 | 0.35 | 4.79452054795 | 7.3 | 8.57 | 4.07 | 10299 | 6.27603764 | DR |
| 156 | 6.2 | 427.586206897 | 1.45 | 8.83 | 0.82 | 33315 | 3.43066561 | DR |
| 260 | -33.83 | -81.5573770492 | 41.48 | 48.78 | 0.82 | 33402 | 3.35283158 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 7.65 | -0.1 | -1.29 | 7.58 | 7.65 | 7.58 | 945 |
| 1740691740 | 7.75 | -0.03 | -0.39 | 8.01 | 8.01 | 7.75 | 565 |
| 1740605400 | 7.78 | -0.09 | -1.14 | 7.83 | 7.85 | 7.75 | 4300 |
| 1740519000 | 7.87 | 0.17 | 2.21 | 7.85 | 7.88 | 7.85 | 3766 |
| 1740432540 | 7.7 | -0.61 | -7.34 | 8.4 | 8.4 | 7.7 | 3214 |
| 1740173400 | 8.31 | 0.3 | 3.75 | 8.3 | 8.32 | 8.13 | 1024 |
| 1740087000 | 8.01 | -0.18 | -2.20 | 8.34 | 8.57 | 8.01 | 2487 |
| 1740000540 | 8.19 | -0.07 | -0.85 | 8.2 | 8.2 | 8.19 | 712 |
| 1739914140 | 8.26 | 0.05 | 0.61 | 8.09 | 8.27 | 8.09 | 1257 |
| 1739827800 | 8.21 | -0.12 | -1.44 | 8.33 | 8.33 | 8.21 | 12 |
| 1739568600 | 8.33 | -0.03 | -0.36 | 8.57 | 8.57 | 8.2 | 1028 |
| 1739482140 | 8.36 | -0.02 | -0.24 | 8.3699999 | 8.3699999 | 8.36 | 422 |
| 1739395740 | 8.38 | 0.28 | 3.46 | 8.1 | 8.55 | 8.1 | 3152 |
| 1739309400 | 8.1 | 0.27 | 3.45 | 7.59 | 8.1 | 7.59 | 828 |
| 1739222940 | 7.83 | 0.27 | 3.57 | 7.9 | 8.05 | 7.83 | 2062 |
| 1738963800 | 7.56 | 0.25 | 3.42 | 7.44 | 7.65 | 7.44 | 6313 |
| 1738877340 | 7.31 | 0.17 | 2.38 | 7.33 | 7.37 | 7.13 | 71762 |
| 1738790940 | 7.14 | -0.07 | -0.97 | 7.21 | 7.33 | 7.1 | 10324 |
| 1738704600 | 7.21 | -0.16 | -2.17 | 7.36 | 7.36 | 7.1 | 2686 |
| 1738618200 | 7.37 | -0.03 | -0.41 | 7.27 | 7.37 | 7.07 | 2012 |
| 1738358940 | 7.4 | 0 | 0.00 | 7.21 | 7.4 | 7.06 | 3013 |
| 1738272540 | 7.4 | -0.18 | -2.37 | 7.58 | 7.58 | 7.23 | 393 |
| 1738186200 | 7.58 | 0.02 | 0.26 | 7.61 | 7.69 | 7.22 | 276414 |
| 1738099740 | 7.56 | 0.53 | 7.54 | 6.92 | 7.58 | 6.92 | 16040 |
| 1738013340 | 7.03 | 0.13 | 1.88 | 6.82 | 7.21 | 6.69 | 4939 |
| 1737754200 | 6.9 | 0.43 | 6.65 | 6.36 | 6.9 | 6.36 | 7008 |
| 1737667740 | 6.47 | 0.77 | 13.51 | 5.91 | 6.47 | 5.89 | 11328 |
| 1737581400 | 5.7 | -0.23 | -3.88 | 5.46 | 5.7 | 5.2 | 816 |
| 1737495000 | 5.93 | -0.09 | -1.50 | 5.9 | 5.93 | 5.58 | 5062 |
| 1737408600 | 6.0199999 | 0 | 0.00 | 6.05 | 6.05 | 6.0199999 | 5 |
| 1737149400 | 6.0199999 | 0.14 | 2.38 | 5.92 | 6.1 | 5.92 | 13834 |
| 1737062940 | 5.88 | -0.01 | -0.17 | 5.8099999 | 5.88 | 5.8099999 | 8505 |
| 1736976540 | 5.89 | 0.02 | 0.34 | 5.82 | 5.89 | 5.76 | 53 |
| 1736890140 | 5.87 | -0.05 | -0.84 | 5.69 | 5.87 | 5.69 | 182 |
| 1736803740 | 5.92 | -0.01 | -0.17 | 5.71 | 5.92 | 5.67 | 43 |
| 1736544540 | 5.93 | 0.21 | 3.67 | 5.71 | 5.93 | 5.59 | 1558 |
| 1736458140 | 5.72 | -0.16 | -2.72 | 5.9 | 5.9 | 5.7 | 165 |
| 1736371740 | 5.88 | 0.23 | 4.07 | 5.59 | 5.88 | 5.47 | 3537 |
| 1736285400 | 5.65 | -0.32 | -5.36 | 5.79 | 5.83 | 5.65 | 5893 |
| 1736198940 | 5.97 | -0.01 | -0.17 | 5.99 | 6 | 5.93 | 6886 |
| 1735939740 | 5.98 | -0.05 | -0.83 | 6.03 | 6.09 | 5.93 | 4340 |
| 1735853400 | 6.03 | 0.05 | 0.84 | 6.18 | 6.2699999 | 6.01 | 11100 |
| 1735594200 | 5.98 | -0.08 | -1.32 | 5.93 | 5.98 | 5.9 | 9348 |
| 1735334940 | 6.0599999 | -0.07 | -1.14 | 6.12 | 6.12 | 6.0199999 | 607 |
| 1735248540 | 6.13 | -0.03 | -0.49 | 6.18 | 6.18 | 6.09 | 2880 |
| 1734989340 | 6.16 | 0.18 | 3.01 | 6.13 | 6.18 | 6.13 | 169 |
| 1734730200 | 5.98 | 0.04 | 0.67 | 5.93 | 6 | 5.93 | 793 |
| 1734643800 | 5.94 | -0.17 | -2.78 | 6.05 | 6.05 | 5.93 | 72 |
| 1734557400 | 6.11 | 0.07 | 1.16 | 6.04 | 6.18 | 6.04 | 2246 |
| 1734470940 | 6.04 | 0.02 | 0.33 | 6.09 | 6.09 | 6.04 | 202 |
| 1734384540 | 6.0199999 | -0.01 | -0.17 | 5.93 | 6.11 | 5.93 | 38 |
| 1734125340 | 6.03 | 0.08 | 1.34 | 6.05 | 6.0599999 | 6.03 | 228 |
| 1734039000 | 5.95 | -0.15 | -2.46 | 5.99 | 5.99 | 5.95 | 200 |
| 1733952540 | 6.1 | -0.13 | -2.09 | 6.18 | 6.18 | 6.03 | 227 |
| 1733866140 | 6.23 | -0.31 | -4.74 | 6.4 | 6.4 | 6.18 | 807 |
| 1733779740 | 6.54 | 0.42 | 6.86 | 6.44 | 6.75 | 6.22 | 278388 |
| 1733520600 | 6.12 | -0.05 | -0.81 | 6.2 | 6.2 | 6.12 | 698 |
| 1733434200 | 6.17 | -0.07 | -1.12 | 6.3099999 | 6.3099999 | 6.12 | 2383 |
| 1733347800 | 6.24 | -0.26 | -4.00 | 6.45 | 6.46 | 6.24 | 155 |
| 1733261340 | 6.5 | 0.22 | 3.50 | 6.3099999 | 6.57 | 6.3099999 | 4005 |
| 1733174940 | 6.28 | 0.3 | 5.02 | 6.1 | 6.28 | 6.1 | 5836 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
