Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1726849800 | 5.7675 | -0.08 | -1.33 | 5.792 | 5.792 | 5.761 | 531 |
| 1726763400 | 5.8455 | 0.11 | 1.86 | 5.83 | 5.8635 | 5.8244999 | 12096 |
| 1726677000 | 5.739 | -0.04 | -0.70 | 5.739 | 5.739 | 5.739 | 759 |
| 1726590600 | 5.7795 | 0.07 | 1.16 | 5.788 | 5.793 | 5.7525 | 139 |
| 1726504200 | 5.713 | -0.02 | -0.43 | 5.713 | 5.713 | 5.713 | 104 |
| 1726245000 | 5.7375 | 0.05 | 0.95 | 5.734 | 5.742 | 5.732 | 3539 |
| 1726158600 | 5.6835 | 0.08 | 1.41 | 5.6835 | 5.6835 | 5.6835 | 6 |
| 1726072200 | 5.6045 | -0 | -0.08 | 5.571 | 5.6135 | 5.571 | 10409 |
| 1725985800 | 5.609 | 0 | 0.04 | 5.609 | 5.609 | 5.609 | 21 |
| 1725899400 | 5.607 | 0.07 | 1.27 | 5.609 | 5.6295 | 5.5744999 | 273 |
| 1725640200 | 5.5365 | -0.07 | -1.30 | 5.583 | 5.6435 | 5.535 | 2090 |
| 1725553800 | 5.6095 | -0.05 | -0.91 | 5.666 | 5.666 | 5.602 | 24031 |
| 1725467400 | 5.6609999 | -0.06 | -1.04 | 5.6609999 | 5.6609999 | 5.6609999 | 51 |
| 1725381000 | 5.7205 | -0.05 | -0.94 | 5.772 | 5.775 | 5.7015 | 20771 |
| 1725294600 | 5.775 | -0.02 | -0.29 | 5.7859999 | 5.7859999 | 5.7305 | 165 |
| 1725035400 | 5.792 | 0 | 0.05 | 5.793 | 5.8099999 | 5.7885 | 817 |
| 1724949000 | 5.789 | 0.05 | 0.86 | 5.747 | 5.7935 | 5.737 | 12576 |
| 1724862600 | 5.7394999 | 0.03 | 0.46 | 5.717 | 5.761 | 5.705 | 718 |
| 1724776200 | 5.713 | -0.03 | -0.44 | 5.751 | 5.751 | 5.6885 | 445 |
| 1724430600 | 5.738 | 0.02 | 0.40 | 5.727 | 5.7435 | 5.7025 | 8315 |
| 1724344200 | 5.715 | -0.01 | -0.18 | 5.739 | 5.739 | 5.7105 | 8623 |
| 1724257800 | 5.7255 | 0.01 | 0.20 | 5.728 | 5.73 | 5.707 | 29880 |
| 1724171400 | 5.714 | -0.02 | -0.31 | 5.739 | 5.761 | 5.71 | 170 |
| 1724085000 | 5.732 | 0.04 | 0.68 | 5.723 | 5.7394999 | 5.716 | 5747 |
| 1723825800 | 5.6935 | -0.01 | -0.13 | 5.6935 | 5.6935 | 5.6935 | 23 |
| 1723739400 | 5.7009999 | 0.04 | 0.69 | 5.7009999 | 5.7009999 | 5.7009999 | 41 |
| 1723653000 | 5.662 | 0.06 | 1.11 | 5.662 | 5.662 | 5.662 | 21 |
| 1723566600 | 5.6 | 0.03 | 0.62 | 5.603 | 5.603 | 5.55 | 174 |
| 1723480200 | 5.5655 | 0 | 0.00 | 5.614 | 5.614 | 5.551 | 238 |
| 1723221000 | 5.5655 | 0 | 0.08 | 5.571 | 5.571 | 5.5645 | 161 |
| 1723134600 | 5.561 | -0.02 | -0.42 | 5.537 | 5.5735 | 5.51 | 4260 |
| 1723048200 | 5.5845 | 0.12 | 2.12 | 5.59 | 5.6005 | 5.5824999 | 204 |
| 1722961800 | 5.4685 | 0.02 | 0.43 | 5.489 | 5.509 | 5.4165 | 5534 |
| 1722875400 | 5.445 | -0.06 | -1.02 | 5.442 | 5.461 | 5.349 | 2218 |
| 1722616200 | 5.501 | -0.14 | -2.41 | 5.513 | 5.5245 | 5.481 | 6025 |
| 1722529800 | 5.6369999 | -0.13 | -2.24 | 5.745 | 5.7765 | 5.6315 | 1127 |
| 1722443400 | 5.766 | 0.05 | 0.82 | 5.774 | 5.7955 | 5.74 | 57 |
| 1722357000 | 5.719 | 0.07 | 1.23 | 5.674 | 5.719 | 5.6495 | 156 |
| 1722270600 | 5.6495 | -0.03 | -0.45 | 5.69 | 5.7085 | 5.6445 | 9119 |
| 1722011400 | 5.675 | 0.09 | 1.58 | 5.675 | 5.675 | 5.675 | 3037 |
| 1721925000 | 5.5865 | -0.04 | -0.78 | 5.5865 | 5.5865 | 5.5865 | 13 |
| 1721838600 | 5.6304999 | -0.06 | -1.06 | 5.659 | 5.689 | 5.6165 | 8050 |
| 1721752200 | 5.691 | 0 | 0.00 | 5.674 | 5.717 | 5.651 | 22056 |
| 1721665800 | 5.691 | 0.07 | 1.23 | 5.66 | 5.715 | 5.648 | 1171 |
| 1721406600 | 5.622 | -0.03 | -0.57 | 5.61 | 5.6525 | 5.61 | 18909 |
| 1721320200 | 5.654 | -0.05 | -0.89 | 5.728 | 5.728 | 5.6265 | 7 |
| 1721233800 | 5.705 | -0.06 | -1.06 | 5.721 | 5.7435 | 5.6845 | 2337 |
| 1721147400 | 5.766 | 0.01 | 0.23 | 5.715 | 5.769 | 5.704 | 1515 |
| 1721061000 | 5.753 | -0.06 | -0.96 | 5.766 | 5.812 | 5.741 | 89 |
| 1720801800 | 5.809 | 0.07 | 1.27 | 5.742 | 5.8125 | 5.734 | 677 |
| 1720715400 | 5.736 | 0.03 | 0.55 | 5.709 | 5.831 | 5.6865 | 7337 |
| 1720629000 | 5.7045 | 0.04 | 0.78 | 5.703 | 5.705 | 5.7 | 1902 |
| 1720542600 | 5.6605 | -0.08 | -1.33 | 5.75 | 5.75 | 5.6515 | 27183 |
| 1720456200 | 5.737 | 0.01 | 0.10 | 5.737 | 5.737 | 5.737 | 485 |
| 1720197000 | 5.7314999 | -0.04 | -0.71 | 5.795 | 5.795 | 5.7255 | 6396 |
| 1720110600 | 5.7725 | 0.02 | 0.42 | 5.7725 | 5.7725 | 5.7725 | 15 |
| 1720024200 | 5.7485 | 0.08 | 1.47 | 5.7485 | 5.7485 | 5.7485 | 1226 |
| 1719937800 | 5.665 | -0.04 | -0.66 | 5.656 | 5.6935 | 5.6345 | 2434 |
| 1719851400 | 5.7025 | 0.04 | 0.72 | 5.714 | 5.733 | 5.692 | 11553 |
| 1719592200 | 5.6615 | -0.01 | -0.20 | 5.667 | 5.667 | 5.659 | 20206 |
| 1719505800 | 5.673 | -0.01 | -0.12 | 5.687 | 5.7074999 | 5.6695 | 2983 |
| 1719419400 | 5.68 | -0 | -0.03 | 5.717 | 5.7365 | 5.6369999 | 962 |
| 1719333000 | 5.6815 | -0.1 | -1.72 | 5.734 | 5.734 | 5.659 | 739 |
| 1719246600 | 5.781 | 0.05 | 0.81 | 5.775 | 5.798 | 5.7634999 | 10080 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
