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 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 1566.75 | 4.75 | 0.30 | 1572.5 | 1586.875 | 1555 | 939 |
| 1732901400 | 1562 | 9 | 0.58 | 1551 | 1562.125 | 1551 | 598 |
| 1732815000 | 1553 | -3.38 | -0.22 | 1551.5 | 1567.25 | 1529.5 | 2504 |
| 1732728600 | 1556.375 | -16.88 | -1.07 | 1564 | 1564 | 1539.375 | 892 |
| 1732642200 | 1573.25 | 0.88 | 0.06 | 1573.25 | 1573.25 | 1573.25 | 163 |
| 1732555800 | 1572.375 | 4.88 | 0.31 | 1590 | 1590 | 1570.625 | 3440 |
| 1732296600 | 1567.5 | 9.13 | 0.59 | 1569.75 | 1574 | 1549.375 | 706 |
| 1732210200 | 1558.375 | 5.63 | 0.36 | 1558.375 | 1558.375 | 1558.375 | 763 |
| 1732123800 | 1552.75 | -0.88 | -0.06 | 1552.75 | 1552.75 | 1552.75 | 762 |
| 1732037400 | 1553.625 | 5.38 | 0.35 | 1556 | 1558.125 | 1550 | 165 |
| 1731951000 | 1548.25 | 0.25 | 0.02 | 1564 | 1568.75 | 1540.5 | 382 |
| 1731691800 | 1548 | 6.25 | 0.41 | 1562 | 1568.125 | 1523.75 | 782 |
| 1731605400 | 1541.75 | -0.13 | -0.01 | 1541.75 | 1541.75 | 1541.75 | 776 |
| 1731519000 | 1541.875 | -2.5 | -0.16 | 1551.25 | 1555 | 1523.125 | 649 |
| 1731432600 | 1544.375 | -7.25 | -0.47 | 1550.5 | 1562.25 | 1527.375 | 366 |
| 1731346200 | 1551.625 | -3.38 | -0.22 | 1557.5 | 1568.125 | 1529.25 | 2090 |
| 1731087000 | 1555 | -26.38 | -1.67 | 1555 | 1555 | 1555 | 133 |
| 1731000600 | 1581.375 | 12.75 | 0.81 | 1574.5 | 1588.5 | 1574.375 | 2338 |
| 1730914200 | 1568.625 | 7.75 | 0.50 | 1568.625 | 1568.625 | 1568.625 | 414 |
| 1730827800 | 1560.875 | -5.5 | -0.35 | 1571.75 | 1578.75 | 1550.625 | 353 |
| 1730741400 | 1566.375 | -1.88 | -0.12 | 1560.75 | 1569.5 | 1541.625 | 6536 |
| 1730482200 | 1568.25 | -0.88 | -0.06 | 1577.25 | 1593.625 | 1549.5 | 529 |
| 1730395800 | 1569.125 | 19.13 | 1.23 | 1562 | 1569.125 | 1562 | 291 |
| 1730309400 | 1550 | -3.63 | -0.23 | 1566 | 1575.375 | 1530.5 | 1141 |
| 1730223000 | 1553.625 | -6.38 | -0.41 | 1568.25 | 1581.375 | 1532.125 | 1179 |
| 1730136600 | 1560 | 1.38 | 0.09 | 1547 | 1592.5 | 1538.125 | 5921 |
| 1729873800 | 1558.625 | -3.88 | -0.25 | 1564.75 | 1564.75 | 1552.25 | 1183 |
| 1729787400 | 1562.5 | -5.25 | -0.33 | 1576 | 1591.625 | 1543.5 | 368 |
| 1729701000 | 1567.75 | -3.63 | -0.23 | 1574 | 1593.625 | 1566.625 | 4987 |
| 1729614600 | 1571.375 | -1.13 | -0.07 | 1574 | 1585.625 | 1559.5 | 1284 |
| 1729528200 | 1572.5 | -9.5 | -0.60 | 1591.75 | 1592.375 | 1562.875 | 352 |
| 1729269000 | 1582 | -4.63 | -0.29 | 1582 | 1582 | 1582 | 291 |
| 1729182600 | 1586.625 | -17.13 | -1.07 | 1586 | 1604.625 | 1555.375 | 4882 |
| 1729096200 | 1603.75 | 33.75 | 2.15 | 1574.5 | 1612.125 | 1572.25 | 854 |
| 1729009800 | 1570 | -16.88 | -1.06 | 1570 | 1570 | 1570 | 1031 |
| 1728923400 | 1586.875 | 9.13 | 0.58 | 1588.75 | 1605.5 | 1578 | 1693 |
| 1728664200 | 1577.75 | 4 | 0.25 | 1577.75 | 1577.75 | 1577.75 | 1834 |
| 1728577800 | 1573.75 | 2.38 | 0.15 | 1587.75 | 1595.25 | 1570 | 286 |
| 1728491400 | 1571.375 | -9.75 | -0.62 | 1588.5 | 1591.375 | 1560 | 757 |
| 1728405000 | 1581.125 | -15.38 | -0.96 | 1581.125 | 1581.125 | 1581.125 | 182 |
| 1728318600 | 1596.5 | 12.38 | 0.78 | 1612.5 | 1619.5 | 1591.125 | 680 |
| 1728059400 | 1584.125 | -4 | -0.25 | 1593.25 | 1595.5 | 1559.25 | 356 |
| 1727973000 | 1588.125 | -16.88 | -1.05 | 1584.75 | 1588.375 | 1580.75 | 863 |
| 1727886600 | 1605 | -1.38 | -0.09 | 1614 | 1630.25 | 1602.625 | 2425 |
| 1727800200 | 1606.375 | 6.25 | 0.39 | 1606.375 | 1606.375 | 1606.375 | 95 |
| 1727713800 | 1600.125 | -11.13 | -0.69 | 1612.5 | 1612.5 | 1596.75 | 560 |
| 1727454600 | 1611.25 | 7.88 | 0.49 | 1616.25 | 1620.75 | 1603.875 | 474 |
| 1727368200 | 1603.375 | 9.75 | 0.61 | 1617.75 | 1617.75 | 1589.375 | 367 |
| 1727281800 | 1593.625 | -1.75 | -0.11 | 1598.75 | 1606.625 | 1570.5 | 378 |
| 1727195400 | 1595.375 | 19.13 | 1.21 | 1595.375 | 1595.375 | 1595.375 | 187 |
| 1727109000 | 1576.25 | -2.5 | -0.16 | 1576.75 | 1576.75 | 1574.875 | 499 |
| 1726849800 | 1578.75 | -6 | -0.38 | 1570 | 1587.75 | 1563 | 86 |
| 1726763400 | 1584.75 | 9.13 | 0.58 | 1568.25 | 1592.125 | 1568.25 | 292 |
| 1726677000 | 1575.625 | -9.75 | -0.61 | 1583.75 | 1583.75 | 1572.5 | 1457 |
| 1726590600 | 1585.375 | 9.5 | 0.60 | 1589 | 1589 | 1582.25 | 728 |
| 1726504200 | 1575.875 | 1.25 | 0.08 | 1575.875 | 1575.875 | 1575.875 | 6097 |
| 1726245000 | 1574.625 | 11.88 | 0.76 | 1581.5 | 1581.5 | 1566.25 | 2705 |
| 1726158600 | 1562.75 | 6.38 | 0.41 | 1562.75 | 1562.75 | 1562.75 | 255 |
| 1726072200 | 1556.375 | -3.13 | -0.20 | 1556.375 | 1556.375 | 1556.375 | 351 |
| 1725985800 | 1559.5 | -0.75 | -0.05 | 1545 | 1563.25 | 1545 | 133 |
| 1725899400 | 1560.25 | 9.38 | 0.60 | 1560.25 | 1560.25 | 1560.25 | 375 |
| 1725640200 | 1550.875 | -8.25 | -0.53 | 1550.875 | 1550.875 | 1550.875 | 143 |
| 1725553800 | 1559.125 | -3 | -0.19 | 1559.125 | 1559.125 | 1559.125 | 413 |
| 1725467400 | 1562.125 | -8.75 | -0.56 | 1548.75 | 1577.25 | 1546.375 | 809 |
| 1725381000 | 1570.875 | -6.63 | -0.42 | 1598 | 1598 | 1556 | 1446 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
