Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 5.5359999 | 0.01 | 0.13 | 5.5519999 | 5.577 | 5.5085 | 114195 |
| 1744302600 | 5.529 | 0.05 | 0.96 | 5.554 | 5.715 | 5.5035 | 2121892 |
| 1744216200 | 5.4765 | -0.07 | -1.18 | 5.507 | 5.715 | 5.459 | 104098 |
| 1744129800 | 5.542 | -0.01 | -0.25 | 5.566 | 5.5775 | 5.531 | 41357 |
| 1744043400 | 5.556 | -0.06 | -1.09 | 5.563 | 5.758 | 5.524 | 144780 |
| 1743784200 | 5.6175 | -0.02 | -0.28 | 5.642 | 5.756 | 5.6075 | 881951 |
| 1743697800 | 5.633 | 0.04 | 0.77 | 5.639 | 5.651 | 5.633 | 305608 |
| 1743611400 | 5.59 | 0 | 0.06 | 5.589 | 5.5995 | 5.585 | 27773 |
| 1743525000 | 5.5865 | 0.02 | 0.31 | 5.584 | 5.592 | 5.578 | 9174 |
| 1743438600 | 5.569 | 0.01 | 0.16 | 5.581 | 5.585 | 5.5664999 | 2445 |
| 1743183000 | 5.5599999 | 0.02 | 0.30 | 5.55 | 5.5685 | 5.5455 | 83094 |
| 1743096600 | 5.5435 | -0 | -0.03 | 5.534 | 5.5545 | 5.5335 | 10000 |
| 1743010200 | 5.545 | -0.02 | -0.40 | 5.563 | 5.563 | 5.545 | 10882 |
| 1742923800 | 5.567 | 0.01 | 0.23 | 5.555 | 5.569 | 5.551 | 7057 |
| 1742837400 | 5.554 | -0.01 | -0.22 | 5.5759999 | 5.5759999 | 5.554 | 50907 |
| 1742578200 | 5.566 | -0.02 | -0.40 | 5.584 | 5.588 | 5.566 | 563759 |
| 1742491800 | 5.5885 | 0.02 | 0.32 | 5.589 | 5.603 | 5.584 | 12068 |
| 1742405400 | 5.5705 | -0 | -0.04 | 5.574 | 5.578 | 5.5679999 | 40205 |
| 1742319000 | 5.573 | -0 | -0.04 | 5.584 | 5.584 | 5.555 | 131909 |
| 1742232600 | 5.575 | 0.02 | 0.34 | 5.55 | 5.58 | 5.55 | 205784 |
| 1741973400 | 5.556 | 0.02 | 0.30 | 5.551 | 5.561 | 5.5359999 | 55094 |
| 1741887000 | 5.5395 | -0.02 | -0.35 | 5.546 | 5.743 | 5.527 | 1445 |
| 1741800600 | 5.559 | -0.01 | -0.14 | 5.57 | 5.7595 | 5.5435 | 92142 |
| 1741714200 | 5.567 | -0.01 | -0.21 | 5.5759999 | 5.5815 | 5.5395 | 9908 |
| 1741627800 | 5.5785 | 0.01 | 0.22 | 5.5599999 | 5.589 | 5.5599999 | 19216 |
| 1741368600 | 5.566 | 0.01 | 0.13 | 5.58 | 5.7655 | 5.5605 | 17460 |
| 1741282200 | 5.5585 | -0.01 | -0.22 | 5.53 | 5.5835 | 5.53 | 91060 |
| 1741195800 | 5.5705 | 0.01 | 0.17 | 5.591 | 5.591 | 5.551 | 15150 |
| 1741109400 | 5.561 | 0 | 0.05 | 5.565 | 5.574 | 5.5585 | 17240 |
| 1741023000 | 5.558 | 0.02 | 0.35 | 5.54 | 5.5585 | 5.533 | 48559 |
| 1740763800 | 5.5385 | 0.01 | 0.12 | 5.543 | 5.543 | 5.5245 | 11183 |
| 1740677400 | 5.532 | -0.02 | -0.41 | 5.547 | 5.563 | 5.5295 | 29419 |
| 1740591000 | 5.555 | 0.01 | 0.26 | 5.541 | 5.555 | 5.537 | 298454 |
| 1740504600 | 5.5405 | 0.02 | 0.43 | 5.531 | 5.5475 | 5.531 | 37460 |
| 1740418200 | 5.517 | 0.01 | 0.21 | 5.508 | 5.5215 | 5.5035 | 49994 |
| 1740159000 | 5.5054999 | 0.01 | 0.23 | 5.506 | 5.5199999 | 5.497 | 133506 |
| 1740072600 | 5.493 | 0.02 | 0.35 | 5.487 | 5.499 | 5.48 | 7489 |
| 1739986200 | 5.474 | -0.02 | -0.35 | 5.476 | 5.48 | 5.47 | 62595 |
| 1739899800 | 5.4935 | -0.01 | -0.17 | 5.488 | 5.4974999 | 5.486 | 22141 |
| 1739813400 | 5.503 | -0.01 | -0.17 | 5.498 | 5.506 | 5.4935 | 5765 |
| 1739554200 | 5.5125 | 0.02 | 0.41 | 5.455 | 5.514 | 5.455 | 4168 |
| 1739467800 | 5.49 | 0.06 | 1.12 | 5.423 | 5.7015 | 5.423 | 13857 |
| 1739381400 | 5.429 | -0.03 | -0.57 | 5.486 | 5.71 | 5.423 | 369552 |
| 1739295000 | 5.46 | -0 | -0.04 | 5.463 | 5.463 | 5.4535 | 22073 |
| 1739208600 | 5.462 | -0 | -0.05 | 5.44 | 5.4775 | 5.44 | 59355 |
| 1738949400 | 5.465 | -0.02 | -0.44 | 5.497 | 5.721 | 5.4615 | 279931 |
| 1738863000 | 5.489 | -0.01 | -0.20 | 5.486 | 5.496 | 5.4835 | 22822 |
| 1738776600 | 5.5 | 0.03 | 0.59 | 5.478 | 5.5134999 | 5.477 | 3107 |
| 1738690200 | 5.468 | 0.01 | 0.19 | 5.442 | 5.468 | 5.438 | 66805 |
| 1738603800 | 5.4574999 | -0.01 | -0.19 | 5.428 | 5.461 | 5.4105 | 54289 |
| 1738344600 | 5.468 | 0.01 | 0.14 | 5.446 | 5.468 | 5.446 | 64423 |
| 1738258200 | 5.4605 | 0.02 | 0.38 | 5.465 | 5.704 | 5.459 | 1002 |
| 1738171800 | 5.44 | -0.01 | -0.22 | 5.4509999 | 5.4555 | 5.44 | 103195 |
| 1738085400 | 5.452 | -0 | -0.07 | 5.452 | 5.4585 | 5.438 | 3357 |
| 1737999000 | 5.456 | 0.02 | 0.31 | 5.478 | 5.478 | 5.442 | 6354 |
| 1737739800 | 5.439 | 0.01 | 0.28 | 5.442 | 5.4485 | 5.426 | 13362 |
| 1737653400 | 5.424 | -0.01 | -0.16 | 5.428 | 5.4335 | 5.4145 | 51109 |
| 1737567000 | 5.4325 | -0.01 | -0.09 | 5.428 | 5.446 | 5.4255 | 95502 |
| 1737480600 | 5.4375 | 0.01 | 0.22 | 5.4269999 | 5.4385 | 5.4175 | 4533 |
| 1737394200 | 5.4255 | 0.02 | 0.41 | 5.432 | 5.432 | 5.3935 | 86501 |
| 1737135000 | 5.4035 | 0 | 0.05 | 5.412 | 5.414 | 5.3955 | 49005 |
| 1737048600 | 5.401 | 0.01 | 0.22 | 5.358 | 5.6585 | 5.358 | 50482 |
| 1736962200 | 5.389 | 0.05 | 0.91 | 5.359 | 5.6555 | 5.3515 | 1499 |
| 1736875800 | 5.3404999 | 0 | 0.09 | 5.344 | 5.652 | 5.3324999 | 9776 |
| 1736789400 | 5.3355 | -0.02 | -0.35 | 5.336 | 5.3465 | 5.332 | 77957 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
