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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 4381 | -22.25 | -0.51 | 4381 | 4381 | 4381 | 1 |
| 1740418200 | 4403.25 | -85.5 | -1.90 | 4403.25 | 4403.25 | 4403.25 | 16 |
| 1740159000 | 4488.75 | 24.25 | 0.54 | 4476.5 | 4496.5 | 4476.5 | 3536 |
| 1740072600 | 4464.5 | 11.5 | 0.26 | 4436.5 | 4464.5 | 4436.5 | 3293 |
| 1739986200 | 4453 | -1.25 | -0.03 | 4460.5 | 4460.5 | 4443.5 | 3192 |
| 1739899800 | 4454.25 | 12.5 | 0.28 | 4454.25 | 4454.25 | 4454.25 | 1 |
| 1739813400 | 4441.75 | 34.75 | 0.79 | 4441.75 | 4441.75 | 4441.75 | 2 |
| 1739554200 | 4407 | 5.25 | 0.12 | 4416.5 | 4416.5 | 4407 | 1808 |
| 1739467800 | 4401.75 | -11.5 | -0.26 | 4401.75 | 4401.75 | 4401.75 | 2 |
| 1739381400 | 4413.25 | 3.75 | 0.09 | 4413.25 | 4413.25 | 4413.25 | 0 |
| 1739295000 | 4409.5 | -13.25 | -0.30 | 4404 | 4409.5 | 4394.5 | 3792 |
| 1739208600 | 4422.75 | 44 | 1.00 | 4400 | 4427.5 | 4400 | 33271 |
| 1738949400 | 4378.75 | 17.75 | 0.41 | 4378.75 | 4378.75 | 4378.75 | 3 |
| 1738863000 | 4361 | 40 | 0.93 | 4350 | 4376.5 | 4350 | 38971 |
| 1738776600 | 4321 | -38.25 | -0.88 | 4300.5 | 4324.5 | 4300.5 | 66666 |
| 1738690200 | 4359.25 | 55.75 | 1.30 | 4334.5 | 4359.25 | 4334.5 | 3467 |
| 1738603800 | 4303.5 | -47 | -1.08 | 4260 | 4303.5 | 4260 | 652430 |
| 1738344600 | 4350.5 | 1.5 | 0.03 | 4366 | 4369.5 | 4350.5 | 632522 |
| 1738258200 | 4349 | 43 | 1.00 | 4349 | 4349 | 4349 | 6 |
| 1738171800 | 4306 | 62.75 | 1.48 | 4306 | 4306 | 4306 | 0 |
| 1738085400 | 4243.25 | 8.75 | 0.21 | 4243.25 | 4243.25 | 4243.25 | 0 |
| 1737999000 | 4234.5 | -90 | -2.08 | 4234.5 | 4234.5 | 4234.5 | 1 |
| 1737739800 | 4324.5 | -11.5 | -0.27 | 4351 | 4351 | 4324.5 | 10938 |
| 1737653400 | 4336 | -7.25 | -0.17 | 4336 | 4336 | 4336 | 0 |
| 1737567000 | 4343.25 | 5.25 | 0.12 | 4343.25 | 4343.25 | 4343.25 | 2 |
| 1737480600 | 4338 | -29.25 | -0.67 | 4345 | 4345 | 4338 | 1844 |
| 1737394200 | 4367.25 | 13.75 | 0.32 | 4349.5 | 4367.25 | 4349.5 | 3817 |
| 1737135000 | 4353.5 | 48.25 | 1.12 | 4353.5 | 4353.5 | 4353.5 | 0 |
| 1737048600 | 4305.25 | 24 | 0.56 | 4305.25 | 4305.25 | 4305.25 | 0 |
| 1736962200 | 4281.25 | 36.5 | 0.86 | 4281.25 | 4281.25 | 4281.25 | 0 |
| 1736875800 | 4244.75 | 41.75 | 0.99 | 4244.75 | 4244.75 | 4244.75 | 3 |
| 1736789400 | 4203 | -26 | -0.61 | 4203 | 4203 | 4203 | 41 |
| 1736530200 | 4229 | -38 | -0.89 | 4246 | 4246 | 4229 | 2877 |
| 1736443800 | 4267 | 20 | 0.47 | 4267 | 4267 | 4267 | 1 |
| 1736357400 | 4247 | -0.5 | -0.01 | 4247 | 4247 | 4247 | 0 |
| 1736271000 | 4247.5 | -19.5 | -0.46 | 4247.5 | 4247.5 | 4247.5 | 1 |
| 1736184600 | 4267 | 4.25 | 0.10 | 4267 | 4267 | 4267 | 2 |
| 1735925400 | 4262.75 | 5.5 | 0.13 | 4262.75 | 4262.75 | 4262.75 | 1 |
| 1735839000 | 4257.25 | 61.75 | 1.47 | 4257.25 | 4257.25 | 4257.25 | 1 |
| 1735666200 | 4195.5 | -5.75 | -0.14 | 4196 | 4196 | 4195.5 | 5584 |
| 1735579800 | 4201.25 | -12.75 | -0.30 | 4201.25 | 4201.25 | 4201.25 | 1 |
| 1735320600 | 4214 | -31.5 | -0.74 | 4214 | 4214 | 4214 | 600 |
| 1735061400 | 4245.5 | 0 | 0.00 | 4245.5 | 4245.5 | 4245.5 | 0 |
| 1734975000 | 4245.5 | 24.5 | 0.58 | 4237 | 4245.5 | 4237 | 2730 |
| 1734715800 | 4221 | -7.75 | -0.18 | 4217.5 | 4221 | 4217.5 | 204 |
| 1734629400 | 4228.75 | -18.25 | -0.43 | 4228.75 | 4228.75 | 4228.75 | 14 |
| 1734543000 | 4247 | 3.75 | 0.09 | 4247 | 4247 | 4247 | 8 |
| 1734456600 | 4243.25 | -27 | -0.63 | 4243.25 | 4243.25 | 4243.25 | 0 |
| 1734370200 | 4270.25 | -31 | -0.72 | 4270.25 | 4270.25 | 4270.25 | 1 |
| 1734111000 | 4301.25 | 9.75 | 0.23 | 4301.25 | 4301.25 | 4301.25 | 1 |
| 1734024600 | 4291.5 | 10.5 | 0.25 | 4297 | 4297 | 4291.5 | 94 |
| 1733938200 | 4281 | 7.5 | 0.18 | 4281 | 4281 | 4281 | 1 |
| 1733851800 | 4273.5 | -169.5 | -3.81 | 4273.5 | 4273.5 | 4273.5 | 0 |
| 1733765400 | 4443 | 90.25 | 2.07 | 4443 | 4443 | 4443 | 53 |
| 1733506200 | 4352.75 | -7.75 | -0.18 | 4352.75 | 4352.75 | 4352.75 | 0 |
| 1733419800 | 4360.5 | 17 | 0.39 | 4360.5 | 4360.5 | 4360.5 | 1 |
| 1733333400 | 4343.5 | 0.5 | 0.01 | 4343.5 | 4343.5 | 4343.5 | 1249 |
| 1733247000 | 4343 | 10.5 | 0.24 | 4343 | 4343 | 4343 | 4 |
| 1733160600 | 4332.5 | 27.75 | 0.64 | 4330 | 4332.5 | 4330 | 1543 |
| 1732901400 | 4304.75 | 21.25 | 0.50 | 4304.75 | 4304.75 | 4304.75 | 0 |
| 1732815000 | 4283.5 | -18.5 | -0.43 | 4283.5 | 4283.5 | 4283.5 | 2993 |
| 1732728600 | 4302 | -46.5 | -1.07 | 4302 | 4302 | 4302 | 0 |
| 1732642200 | 4348.5 | -12.5 | -0.29 | 4348.5 | 4348.5 | 4348.5 | 0 |
