Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1509.85 | 25.95 | 1.75 | 1534.9 | 1682.1 | 1364.6 | 2010 |
| 1732815000 | 1483.9 | -51.7 | -3.37 | 1460.9 | 1500.25 | 1454.85 | 2713 |
| 1732728600 | 1535.6 | 123.1 | 8.72 | 1536.8 | 1702.85 | 1371.3 | 1273 |
| 1732642200 | 1412.5 | -1.7 | -0.12 | 1438.7 | 1594.5 | 1318 | 6074 |
| 1732555800 | 1414.2 | 11.6 | 0.83 | 1374.9 | 1430.25 | 1373.95 | 5437 |
| 1732296600 | 1402.6 | -111.3 | -7.35 | 1419.5 | 1603.25 | 1389.3 | 16605 |
| 1732210200 | 1513.9 | -70.75 | -4.46 | 1512.6 | 1684.05 | 1473.15 | 3222 |
| 1732123800 | 1584.65 | 74.3 | 4.92 | 1586.8 | 1597.55 | 1578.2 | 1205 |
| 1732037400 | 1510.35 | -8.5 | -0.56 | 1527 | 1679.25 | 1459.25 | 239 |
| 1731951000 | 1518.85 | 53.8 | 3.67 | 1518.1 | 1676.9 | 1456.1 | 268 |
| 1731691800 | 1465.05 | 29.3 | 2.04 | 1456.7 | 1634.75 | 1422.2 | 9015 |
| 1731605400 | 1435.75 | -63.05 | -4.21 | 1459.5 | 1644.25 | 1404.15 | 6189 |
| 1731519000 | 1498.8 | -30.15 | -1.97 | 1579.5 | 2252.7 | 1459.65 | 1636 |
| 1731432600 | 1528.95 | -196.65 | -11.40 | 1614.5 | 2250.1 | 1441.15 | 9184 |
| 1731346200 | 1725.6 | 4.6 | 0.27 | 1799.5 | 2343.8 | 1591.25 | 2806 |
| 1731087000 | 1721 | -362.85 | -17.41 | 1892.4 | 2367.25 | 1570.6 | 7349 |
| 1731000600 | 2083.85 | 229.1 | 12.35 | 2080 | 2311.5 | 1911.6 | 5373 |
| 1730914200 | 1854.75 | -129.1 | -6.51 | 1898.4 | 2375 | 1556.35 | 4033 |
| 1730827800 | 1983.85 | 103.6 | 5.51 | 2030 | 2431.1 | 1943.7 | 2240 |
| 1730741400 | 1880.25 | 55.3 | 3.03 | 1833.8 | 2054.15 | 1637.3 | 1239 |
| 1730482200 | 1824.95 | 19.75 | 1.09 | 1824.95 | 1824.95 | 1824.95 | 98 |
| 1730395800 | 1805.2 | -42.4 | -2.29 | 1799.4 | 2311.5 | 1585.25 | 1421 |
| 1730309400 | 1847.6 | -91.8 | -4.73 | 1810 | 1992.2 | 1737.95 | 936 |
| 1730223000 | 1939.4 | -40.6 | -2.05 | 1937.7 | 2238.7 | 1782.75 | 2299 |
| 1730136600 | 1980 | 168.3 | 9.29 | 1852.1 | 2066.85 | 1638.05 | 3672 |
| 1729873800 | 1811.7 | 90.25 | 5.24 | 1811.7 | 1811.7 | 1811.7 | 684 |
| 1729787400 | 1721.45 | -115.7 | -6.30 | 1775.4 | 2285.55 | 1581.55 | 2055 |
| 1729701000 | 1837.15 | -66.95 | -3.52 | 1950.8 | 1993.35 | 1730.6 | 561 |
| 1729614600 | 1904.1 | 125.8 | 7.07 | 1800.3 | 2041.5 | 1644.15 | 1749 |
| 1729528200 | 1778.3 | -76.35 | -4.12 | 1782.3 | 1976.95 | 1577.9 | 2196 |
| 1729269000 | 1854.65 | 188.95 | 11.34 | 1938.5 | 2418.6 | 1759.15 | 3555 |
| 1729182600 | 1665.7 | -254.7 | -13.26 | 1758.8 | 1778.7 | 1546.6 | 8809 |
| 1729096200 | 1920.4 | 96.85 | 5.31 | 1855.8 | 2390.9 | 1830.8 | 2406 |
| 1729009800 | 1823.55 | -456.85 | -20.03 | 1908 | 2380 | 1805.05 | 7316 |
| 1728923400 | 2280.4 | -143.65 | -5.93 | 2282.6 | 2605.65 | 2093.65 | 2825 |
| 1728664200 | 2424.05 | 88.55 | 3.79 | 2147.2 | 2537.75 | 1972.25 | 9006 |
| 1728577800 | 2335.5 | 11.4 | 0.49 | 2349.9 | 2683.85 | 2209.95 | 1329 |
| 1728491400 | 2324.1 | -97.9 | -4.04 | 2234 | 2563.3 | 1839.95 | 6779 |
| 1728405000 | 2422 | -777.7 | -24.31 | 2457 | 2759.85 | 2051.45 | 27756 |
| 1728318600 | 3199.7 | 12.8 | 0.40 | 3497.8 | 3880.45 | 3009.9 | 13748 |
| 1728059400 | 3186.9 | 129.8 | 4.25 | 3304.7 | 3809.3 | 3156.9 | 5620 |
| 1727973000 | 3057.1 | 42.2 | 1.40 | 3225.2 | 3602.5 | 2767.5 | 10764 |
| 1727886600 | 3014.9 | 517.5 | 20.72 | 3279.7 | 3725.2 | 2981.75 | 14600 |
| 1727800200 | 2497.4 | 35.35 | 1.44 | 2432.2 | 2746.9 | 2094.45 | 4803 |
| 1727713800 | 2462.05 | 186.65 | 8.20 | 2719.4 | 2972 | 2336.1 | 11057 |
| 1727454600 | 2275.4 | 305.9 | 15.53 | 2106.8 | 2353.55 | 2072.4 | 6288 |
| 1727368200 | 1969.5 | 425.75 | 27.58 | 1768.6 | 2240.9 | 1664.45 | 19275 |
| 1727281800 | 1543.75 | -29.5 | -1.88 | 1477.5 | 1695.2 | 1289.9 | 4268 |
| 1727195400 | 1573.25 | 298.8 | 23.45 | 1434.7 | 1657.65 | 1298.95 | 1961 |
| 1727109000 | 1274.45 | 62.05 | 5.12 | 1221.3 | 1321.6 | 1199.55 | 243 |
| 1726849800 | 1212.4 | 10.6 | 0.88 | 1241.2 | 1369.1 | 1107.8 | 2381 |
| 1726763400 | 1201.8 | 110.1 | 10.09 | 1209.3 | 1253.15 | 1180.15 | 497 |
| 1726677000 | 1091.7 | -36.15 | -3.21 | 1104.8 | 1238.7 | 988.6 | 483 |
| 1726590600 | 1127.85 | 59 | 5.52 | 1097.1 | 1251.2 | 982.25 | 2859 |
| 1726504200 | 1068.85 | 12.1 | 1.15 | 1068.85 | 1068.85 | 1068.85 | 0 |
| 1726245000 | 1056.75 | -36.25 | -3.32 | 1047.9 | 1169.7 | 927.5 | 611 |
| 1726158600 | 1093 | 19.45 | 1.81 | 1083.9 | 1199.65 | 958 | 734 |
| 1726072200 | 1073.55 | 49.8 | 4.86 | 1073.55 | 1073.55 | 1073.55 | 2 |
| 1725985800 | 1023.75 | -24.05 | -2.30 | 1061.9 | 1171.6 | 1023.75 | 99 |
| 1725899400 | 1047.8 | 17.7 | 1.72 | 1047.8 | 1047.8 | 1047.8 | 34 |
| 1725640200 | 1030.1 | -46.95 | -4.36 | 1030.1 | 1030.1 | 1030.1 | 79 |
| 1725553800 | 1077.05 | 17.85 | 1.69 | 1055.5 | 1104.15 | 966.05 | 231 |
| 1725467400 | 1059.2 | -17.8 | -1.65 | 1079.3 | 1208.35 | 973.45 | 333 |
| 1725381000 | 1077 | -12.4 | -1.14 | 1077 | 1077 | 1077 | 9 |
| 1725294600 | 1089.4 | 0 | 0.00 | 1089.4 | 1089.4 | 1089.4 | 228 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
