Hot Features
프리미엄
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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 557.25 | -55.5 | -9.06 | 643.25 | 657 | 543 | 441119 |
| 1744302600 | 612.75 | 80.5 | 15.12 | 763 | 764 | 612.75 | 392927 |
| 1744216200 | 532.25 | -114 | -17.64 | 531.25 | 567.375 | 453.95 | 741801 |
| 1744129800 | 646.25 | 122.25 | 23.33 | 593.5 | 692 | 579.25 | 537480 |
| 1744043400 | 524 | -128 | -19.63 | 404.4 | 707.125 | 393.3 | 1287982 |
| 1743784200 | 652 | -202.25 | -23.68 | 861.25 | 927 | 600.75 | 500858 |
| 1743697800 | 854.25 | -148.75 | -14.83 | 870.5 | 976.375 | 805.625 | 388817 |
| 1743611400 | 1003 | 34 | 3.51 | 896.5 | 1005.875 | 738.5 | 399387 |
| 1743525000 | 969 | 223.38 | 29.96 | 885.5 | 977.125 | 825.875 | 445961 |
| 1743438600 | 745.625 | -129.38 | -14.79 | 760 | 936.875 | 665.25 | 395737 |
| 1743183000 | 875 | -176 | -16.75 | 990.5 | 1056.5 | 841.625 | 324598 |
| 1743096600 | 1051 | 56.5 | 5.68 | 920 | 1174 | 890.5 | 668920 |
| 1743010200 | 994.5 | -52 | -4.97 | 1111 | 1142.5 | 971.25 | 257926 |
| 1742923800 | 1046.5 | 52.63 | 5.29 | 1100.5 | 1136.25 | 961.375 | 681672 |
| 1742837400 | 993.875 | 252.13 | 33.99 | 848.75 | 1014.25 | 842.375 | 723115 |
| 1742578200 | 741.75 | 112 | 17.78 | 661 | 744.75 | 640.375 | 163335 |
| 1742491800 | 629.75 | -28.13 | -4.28 | 704 | 717.5 | 610.625 | 259200 |
| 1742405400 | 657.875 | 42.88 | 6.97 | 599 | 674.375 | 595.625 | 293115 |
| 1742319000 | 615 | -36 | -5.53 | 672.5 | 690.5 | 556 | 298913 |
| 1742232600 | 651 | -134.25 | -17.10 | 779 | 802.625 | 642.875 | 184599 |
| 1741973400 | 785.25 | 91.25 | 13.15 | 750.25 | 817.875 | 729.125 | 218849 |
| 1741887000 | 694 | -118.75 | -14.61 | 781 | 813 | 660.625 | 281099 |
| 1741800600 | 812.75 | 169 | 26.25 | 692.75 | 834.875 | 691.375 | 549712 |
| 1741714200 | 643.75 | -101 | -13.56 | 622 | 698.125 | 553.625 | 504422 |
| 1741627800 | 744.75 | -248.25 | -25.00 | 1040 | 1046.75 | 726.125 | 208876 |
| 1741368600 | 993 | -200.75 | -16.82 | 1086.5 | 1143.5 | 987.625 | 204782 |
| 1741282200 | 1193.75 | 4.75 | 0.40 | 1298 | 1412.75 | 1120 | 148914 |
| 1741195800 | 1189 | 74.25 | 6.66 | 1330 | 1375 | 1175.5 | 123366 |
| 1741109400 | 1114.75 | -570.25 | -33.84 | 1386 | 1474.5 | 1103 | 146159 |
| 1741023000 | 1685 | 156.75 | 10.26 | 1681 | 1780 | 1572 | 148314 |
| 1740763800 | 1528.25 | -9 | -0.59 | 1386 | 1599.75 | 1305.5 | 163581 |
| 1740677400 | 1537.25 | -173.75 | -10.15 | 1560.5 | 1693.25 | 1414.75 | 143412 |
| 1740591000 | 1711 | -9 | -0.52 | 1843.5 | 1917 | 1629.5 | 91492 |
| 1740504600 | 1720 | -752.5 | -30.43 | 2324.5 | 2468.75 | 1720 | 151396 |
| 1740418200 | 2472.5 | -300 | -10.82 | 2555 | 3921.5 | 2265 | 69321 |
| 1740159000 | 2772.5 | -211.5 | -7.09 | 2944 | 3049 | 2733 | 81257 |
| 1740072600 | 2984 | -166 | -5.27 | 3141 | 3249 | 2826 | 45075 |
| 1739986200 | 3150 | 103 | 3.38 | 2989 | 3343.5 | 2933.5 | 71533 |
| 1739899800 | 3047 | 195 | 6.84 | 3007 | 3192.5 | 2940.5 | 54695 |
| 1739813400 | 2852 | -80.5 | -2.75 | 2941 | 3041 | 2772.5 | 13863 |
| 1739554200 | 2932.5 | -35.5 | -1.20 | 3209 | 3255.5 | 2819 | 105527 |
| 1739467800 | 2968 | 311 | 11.70 | 2726 | 3139 | 2676 | 166481 |
| 1739381400 | 2657 | -35 | -1.30 | 2423 | 6217.25 | 2267.25 | 111842 |
| 1739295000 | 2692 | -638.83 | -19.18 | 2979 | 3053.5 | 2651 | 67410 |
| 1739208600 | 3330.825 | -251.4 | -7.02 | 3200 | 3390.95 | 3049.625 | 55134 |
| 1738949400 | 3582.225 | 106.98 | 3.08 | 3617 | 3921.075 | 3498.65 | 35582 |
| 1738863000 | 3475.25 | -479.85 | -12.13 | 3801.5 | 3941.975 | 3388.125 | 49642 |
| 1738776600 | 3955.1 | -64.1 | -1.59 | 4164 | 4275.625 | 3874.525 | 22326 |
| 1738690200 | 4019.2 | -54.15 | -1.33 | 4063.95 | 4282.525 | 3903.975 | 42113 |
| 1738603800 | 4073.35 | -1 | -21.69 | 4290.65 | 4602.925 | 3710.925 | 56117 |
| 1738344600 | 5201.5 | 667.93 | 14.73 | 4700 | 5315.6 | 4547.175 | 43536 |
| 1738258200 | 4533.575 | 229.4 | 5.33 | 4750 | 5078.15 | 4064.5 | 58325 |
| 1738171800 | 4304.175 | 52.63 | 1.24 | 4593.65 | 4737.175 | 4171.75 | 16739 |
| 1738085400 | 4251.55 | -380.95 | -8.22 | 4610 | 4757.025 | 4149.975 | 45550 |
| 1737999000 | 4632.5 | -516.23 | -10.03 | 4400 | 4980.325 | 3872.525 | 67320 |
| 1737739800 | 5148.725 | -78.03 | -1.49 | 5148.35 | 5343.925 | 5054.175 | 16231 |
| 1737653400 | 5226.75 | -358.23 | -6.41 | 5231.35 | 5495.925 | 5075.125 | 26435 |
| 1737567000 | 5584.975 | 300.43 | 5.68 | 5600 | 7800 | 5178.45 | 32515 |
| 1737480600 | 5284.55 | -907.7 | -14.66 | 5965.05 | 6978.725 | 4930.3 | 47672 |
| 1737394200 | 6192.25 | 95.25 | 1.56 | 6109.6 | 6308.925 | 5947 | 19039 |
| 1737135000 | 6097 | 708.48 | 13.15 | 5390 | 6129.275 | 5356.5 | 52193 |
| 1737048600 | 5388.525 | -113.48 | -2.06 | 5985.85 | 5985.85 | 5273.4 | 73180 |
| 1736962200 | 5502 | 300.33 | 5.77 | 4749 | 5578.4 | 4718.25 | 57600 |
| 1736875800 | 5201.675 | 690.8 | 15.31 | 5370.9 | 5778.975 | 5011.975 | 108959 |
| 1736789400 | 4510.875 | 10.6 | 0.24 | 4545.25 | 4768.125 | 4218.725 | 21949 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
