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 |
|---|---|---|---|---|---|---|---|
| 1744302600 | 1458 | 209.75 | 16.80 | 1621 | 1634.25 | 1444.25 | 66339 |
| 1744216200 | 1248.25 | -69.5 | -5.27 | 1176.5 | 1299.25 | 1150.75 | 114693 |
| 1744129800 | 1317.75 | 117 | 9.74 | 1305.5 | 1402.25 | 1199.75 | 75589 |
| 1744043400 | 1200.75 | -168.75 | -12.32 | 1007.5 | 1405.75 | 962.25 | 204019 |
| 1743784200 | 1369.5 | -455.25 | -24.95 | 1688 | 1701.25 | 1187.25 | 305687 |
| 1743697800 | 1824.75 | -279.75 | -13.29 | 1914.5 | 1957.25 | 1798.5 | 9742 |
| 1743611400 | 2104.5 | -31.25 | -1.46 | 2109 | 2109 | 2005.75 | 5529 |
| 1743525000 | 2135.75 | 107.75 | 5.31 | 2059.5 | 2146 | 2030.75 | 5464 |
| 1743438600 | 2028 | -117 | -5.45 | 1998.5 | 2057.25 | 1948.75 | 33424 |
| 1743183000 | 2145 | -143.5 | -6.27 | 2213.5 | 2225.25 | 2113.75 | 18059 |
| 1743096600 | 2288.5 | -64.5 | -2.74 | 2242.5 | 2339.75 | 2160.5 | 26575 |
| 1743010200 | 2353 | -56.5 | -2.34 | 2422.5 | 2444.75 | 2290.75 | 24433 |
| 1742923800 | 2409.5 | 130 | 5.70 | 2334 | 2414.75 | 2324 | 32947 |
| 1742837400 | 2279.5 | 17.25 | 0.76 | 2320 | 2374.75 | 2263.5 | 16903 |
| 1742578200 | 2262.25 | 29.75 | 1.33 | 2182.5 | 2281.75 | 2147.25 | 158606 |
| 1742491800 | 2232.5 | -176.75 | -7.34 | 2409.5 | 2409.5 | 2167.5 | 95488 |
| 1742405400 | 2409.25 | -7.25 | -0.30 | 2371 | 2438.75 | 2361 | 22832 |
| 1742319000 | 2416.5 | 169.75 | 7.56 | 2288 | 2422.25 | 2275.25 | 65163 |
| 1742232600 | 2246.75 | 64.5 | 2.96 | 2215 | 2272.25 | 2188.25 | 4300 |
| 1741973400 | 2182.25 | 152 | 7.49 | 1997 | 2222 | 1971.25 | 16873 |
| 1741887000 | 2030.25 | -41.5 | -2.00 | 2004 | 2092.75 | 1960.25 | 10456 |
| 1741800600 | 2071.75 | 93.25 | 4.71 | 2038 | 2124.5 | 2036.75 | 3120 |
| 1741714200 | 1978.5 | -97.5 | -4.70 | 2077 | 2102.5 | 1926.75 | 13355 |
| 1741627800 | 2076 | -196 | -8.63 | 2249 | 2253.25 | 2034.25 | 29609 |
| 1741368600 | 2272 | -34 | -1.47 | 2220 | 2324 | 2202.5 | 25009 |
| 1741282200 | 2306 | 181.75 | 8.56 | 2286 | 2317.75 | 2176.25 | 36524 |
| 1741195800 | 2124.25 | 304 | 16.70 | 1991.5 | 2159.75 | 1957.5 | 71895 |
| 1741109400 | 1820.25 | -257 | -12.37 | 1948 | 1959.75 | 1773 | 17305 |
| 1741023000 | 2077.25 | 119.25 | 6.09 | 1990.5 | 2120.25 | 1917 | 53171 |
| 1740763800 | 1958 | -11.5 | -0.58 | 1955 | 1970.5 | 1904.5 | 10069 |
| 1740677400 | 1969.5 | -35 | -1.75 | 1965 | 2020 | 1928.5 | 33382 |
| 1740591000 | 2004.5 | 131.25 | 7.01 | 1910 | 2008.5 | 1904.75 | 35142 |
| 1740504600 | 1873.25 | 90.75 | 5.09 | 1808 | 1924 | 1807.5 | 140884 |
| 1740418200 | 1782.5 | 29 | 1.65 | 1771.5 | 1816.25 | 1727.75 | 3474 |
| 1740159000 | 1753.5 | 30.75 | 1.78 | 1730.5 | 1759.75 | 1711.25 | 1376 |
| 1740072600 | 1722.75 | 6.5 | 0.38 | 1755 | 1772.25 | 1713.5 | 2468 |
| 1739986200 | 1716.25 | -87 | -4.82 | 1809.5 | 1822.25 | 1709.25 | 27423 |
| 1739899800 | 1803.25 | 87.5 | 5.10 | 1721 | 1806.75 | 1718.5 | 81821 |
| 1739813400 | 1715.75 | 49.5 | 2.97 | 1717.5 | 1751 | 1711.75 | 6384 |
| 1739554200 | 1666.25 | 27.75 | 1.69 | 1635.5 | 1705.25 | 1633.75 | 30537 |
| 1739467800 | 1638.5 | -24.25 | -1.46 | 1697 | 1698.75 | 1617.25 | 17770 |
| 1739381400 | 1662.75 | 62.5 | 3.91 | 1641 | 1698 | 1613 | 18471 |
| 1739295000 | 1600.25 | 65.75 | 4.28 | 1525.5 | 1603.5 | 1516 | 17550 |
| 1739208600 | 1534.5 | -11 | -0.71 | 1546.5 | 1562.25 | 1526.25 | 11531 |
| 1738949400 | 1545.5 | -6.25 | -0.40 | 1568.5 | 1590 | 1516.75 | 14164 |
| 1738863000 | 1551.75 | 164.5 | 11.86 | 1416 | 1555.5 | 1411 | 33096 |
| 1738776600 | 1387.25 | 23.75 | 1.74 | 1406 | 1431.25 | 1370.25 | 16394 |
| 1738690200 | 1363.5 | 69.25 | 5.35 | 1334.5 | 1366.75 | 1286.25 | 8638 |
| 1738603800 | 1294.25 | -84 | -6.09 | 1302 | 1326.75 | 1245.5 | 13223 |
| 1738344600 | 1378.25 | -28 | -1.99 | 1411.5 | 1426.25 | 1374.25 | 24360 |
| 1738258200 | 1406.25 | 3.5 | 0.25 | 1415 | 1419.75 | 1377 | 9978 |
| 1738171800 | 1402.75 | 36.25 | 2.65 | 1377.5 | 1414.5 | 1355.25 | 112670 |
| 1738085400 | 1366.5 | 11 | 0.81 | 1353 | 1385.75 | 1333.25 | 5106 |
| 1737999000 | 1355.5 | 7 | 0.52 | 1313 | 1382 | 1307.25 | 3711 |
| 1737739800 | 1348.5 | 10.5 | 0.78 | 1357.5 | 1385.5 | 1339.5 | 2830 |
| 1737653400 | 1338 | 71.25 | 5.62 | 1293 | 1346.5 | 1290.75 | 4494 |
| 1737567000 | 1266.75 | -35.75 | -2.74 | 1271 | 1272.25 | 1260.75 | 1397 |
| 1737480600 | 1302.5 | -11.25 | -0.86 | 1303 | 1320.25 | 1284.75 | 2177 |
| 1737394200 | 1313.75 | 54.25 | 4.31 | 1280 | 1330.75 | 1277.25 | 8245 |
| 1737135000 | 1259.5 | 24 | 1.94 | 1276.5 | 1278.5 | 1249 | 8610 |
| 1737048600 | 1235.5 | -4.5 | -0.36 | 1254 | 1267.75 | 1214 | 4191 |
| 1736962200 | 1240 | 44.5 | 3.72 | 1202 | 1250.25 | 1191 | 9655 |
| 1736875800 | 1195.5 | 62.5 | 5.52 | 1178 | 1215.25 | 1173 | 47328 |
| 1736789400 | 1133 | 16.5 | 1.48 | 1125.5 | 1138.75 | 1092.25 | 5576 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
