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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 4.2365 | 0.03 | 0.79 | 4.232 | 4.2467499 | 4.22925 | 77302 |
| 1739554200 | 4.2035 | 0.01 | 0.20 | 4.204 | 4.22175 | 4.19675 | 956 |
| 1739467800 | 4.195 | -0.01 | -0.34 | 4.194 | 4.19825 | 4.17425 | 66886 |
| 1739381400 | 4.2095 | 0 | 0.12 | 4.228 | 4.30525 | 4.191 | 170879 |
| 1739295000 | 4.2045 | -0.01 | -0.33 | 4.2055 | 4.20875 | 4.1765 | 1230 |
| 1739208600 | 4.21825 | 0.04 | 1.02 | 4.2205 | 4.225 | 4.19475 | 1514 |
| 1738949400 | 4.17575 | 0.03 | 0.63 | 4.1835 | 4.276 | 4.0855 | 24493 |
| 1738863000 | 4.1495 | 0.02 | 0.52 | 4.1495 | 4.1495 | 4.1495 | 247454 |
| 1738776600 | 4.128 | -0.02 | -0.38 | 4.13 | 4.13 | 4.07675 | 333634 |
| 1738690200 | 4.14375 | 0.05 | 1.20 | 4.1304999 | 4.14375 | 4.11575 | 1438 |
| 1738603800 | 4.0945 | -0.06 | -1.36 | 4.1055 | 4.1055 | 3.986 | 3847 |
| 1738344600 | 4.151 | 0.01 | 0.28 | 4.18 | 4.18 | 4.14625 | 220678 |
| 1738258200 | 4.1395 | 0.03 | 0.68 | 4.1085 | 4.1395 | 4.09025 | 18245 |
| 1738171800 | 4.1115 | 0.07 | 1.63 | 4.1285 | 4.1297499 | 4.10625 | 194787 |
| 1738085400 | 4.0455 | -0 | -0.01 | 4.0455 | 4.0455 | 4.0455 | 72 |
| 1737999000 | 4.04575 | -0.07 | -1.66 | 4.04575 | 4.04575 | 4.04575 | 296 |
| 1737739800 | 4.11425 | -0.01 | -0.30 | 4.114 | 4.1144999 | 4.103 | 1000 |
| 1737653400 | 4.1265 | -0 | -0.04 | 4.138 | 4.1585 | 4.10825 | 304764 |
| 1737567000 | 4.128 | 0.02 | 0.52 | 4.131 | 4.131 | 4.099 | 344105 |
| 1737480600 | 4.1064999 | -0.03 | -0.79 | 4.13 | 4.13175 | 4.0975 | 1824 |
| 1737394200 | 4.139 | 0.01 | 0.24 | 4.1529999 | 4.157 | 4.111 | 12563 |
| 1737135000 | 4.1289999 | 0.05 | 1.11 | 4.1289999 | 4.1289999 | 4.1289999 | 126 |
| 1737048600 | 4.0835 | -0 | -0.06 | 4.0885 | 4.0885 | 4.0759999 | 51585 |
| 1736962200 | 4.086 | 0.06 | 1.50 | 4.027 | 4.086 | 4.022 | 257799 |
| 1736875800 | 4.0255 | 0.04 | 0.93 | 4.0255 | 4.0255 | 4.0255 | 98 |
| 1736789400 | 3.98825 | -0.04 | -1.09 | 3.993 | 3.99975 | 3.9855 | 36222 |
| 1736530200 | 4.032 | -0.01 | -0.35 | 4.024 | 4.032 | 3.995 | 370706 |
| 1736443800 | 4.04625 | 0 | 0.06 | 4.055 | 4.055 | 4.04575 | 296 |
| 1736357400 | 4.0439999 | 0.01 | 0.29 | 4.0439999 | 4.0439999 | 4.0439999 | 324412 |
| 1736271000 | 4.0325 | -0.02 | -0.38 | 4.0325 | 4.03475 | 4.02675 | 598 |
| 1736184600 | 4.048 | 0 | 0.02 | 4.046 | 4.0845 | 4.0405 | 137831 |
| 1735925400 | 4.04725 | 0 | 0.01 | 4.0765 | 4.0765 | 4.03825 | 1488 |
| 1735839000 | 4.04675 | 0.05 | 1.26 | 4.0625 | 4.0625 | 4.04625 | 1960 |
| 1735666200 | 3.99625 | 0 | 0.13 | 4.005 | 4.005 | 3.98725 | 495 |
| 1735579800 | 3.99125 | -0.03 | -0.83 | 3.99125 | 3.99125 | 3.99125 | 147 |
| 1735320600 | 4.0245 | -0.02 | -0.42 | 4.0725 | 4.154 | 3.94225 | 156087 |
| 1735061400 | 4.0415 | 0 | 0.00 | 4.0415 | 4.0415 | 4.0415 | 61 |
| 1734975000 | 4.0415 | 0.01 | 0.36 | 4.056 | 4.056 | 4.032 | 1412 |
| 1734715800 | 4.027 | -0 | -0.12 | 4.027 | 4.027 | 4.027 | 61 |
| 1734629400 | 4.03175 | -0.03 | -0.82 | 4.007 | 4.0445 | 4 | 69848 |
| 1734543000 | 4.065 | 0.02 | 0.61 | 4.065 | 4.065 | 4.0455 | 298380 |
| 1734456600 | 4.0405 | -0.02 | -0.49 | 4.0375 | 4.0405 | 4.022 | 12435 |
| 1734370200 | 4.06025 | -0.04 | -0.87 | 4.1825 | 4.2305 | 4.05625 | 2148 |
| 1734111000 | 4.09575 | 0.01 | 0.33 | 4.106 | 4.10825 | 4.09275 | 3168 |
| 1734024600 | 4.08225 | -0.02 | -0.49 | 4.1075 | 4.2175 | 3.978 | 871 |
| 1733938200 | 4.1025 | 0.04 | 0.92 | 4.07 | 4.1025 | 4.06475 | 229886 |
| 1733851800 | 4.065 | -0.06 | -1.52 | 4.065 | 4.065 | 4.065 | 3163 |
| 1733765400 | 4.12775 | 0.08 | 1.96 | 4.0744999 | 4.14225 | 4.0744999 | 5075 |
| 1733506200 | 4.04825 | 0 | 0.11 | 4.04825 | 4.04825 | 4.04825 | 238465 |
| 1733419800 | 4.0439999 | -0.03 | -0.68 | 4.045 | 4.0835 | 4.0345 | 132484 |
| 1733333400 | 4.0715 | 0.02 | 0.59 | 4.0759999 | 4.18 | 3.929 | 296741 |
| 1733247000 | 4.0475 | 0.01 | 0.32 | 4.0645 | 4.06925 | 4.0175 | 110043 |
| 1733160600 | 4.0345 | 0.03 | 0.71 | 4.0345 | 4.0345 | 4.0345 | 294 |
| 1732901400 | 4.00625 | 0.01 | 0.34 | 3.9655 | 4.00625 | 3.9655 | 408 |
| 1732815000 | 3.9925 | -0.06 | -1.42 | 3.9985 | 4.009 | 3.9875 | 10674 |
| 1732728600 | 4.05 | 0.01 | 0.32 | 4.011 | 4.05 | 3.99575 | 340671 |
| 1732642200 | 4.037 | -0.01 | -0.27 | 4.051 | 4.051 | 4.02625 | 14547 |
| 1732555800 | 4.048 | 0 | 0.03 | 4.057 | 4.059 | 4.04275 | 3338 |
| 1732296600 | 4.04675 | 0.03 | 0.68 | 4.04675 | 4.04675 | 4.04675 | 87 |
| 1732210200 | 4.0195 | -0.01 | -0.21 | 4.0105 | 4.0195 | 3.99325 | 111887 |
| 1732123800 | 4.0279999 | 0 | 0.12 | 4.0279999 | 4.0279999 | 4.0279999 | 316190 |
| 1732037400 | 4.023 | 0 | 0.06 | 4.023 | 4.023 | 4.023 | 132 |
| 1731951000 | 4.0205 | 0.03 | 0.70 | 4.0205 | 4.0205 | 4.0205 | 179 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
