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 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 4051 | 49.5 | 1.24 | 4010.5 | 4066 | 3994 | 3540 |
| 1740763800 | 4001.5 | 5.25 | 0.13 | 3975 | 4007 | 3971.5 | 1274 |
| 1740677400 | 3996.25 | -31.75 | -0.79 | 4003.5 | 4003.5 | 3995.25 | 577 |
| 1740591000 | 4028 | 22 | 0.55 | 4024.5 | 4039.5 | 4015.75 | 151 |
| 1740504600 | 4006 | 14.5 | 0.36 | 3981.5 | 4018.5 | 3976.75 | 3856 |
| 1740418200 | 3991.5 | 4.5 | 0.11 | 4000 | 4008.75 | 3974.5 | 2686 |
| 1740159000 | 3987 | 18.75 | 0.47 | 3987 | 3987 | 3987 | 93 |
| 1740072600 | 3968.25 | 2 | 0.05 | 3968.25 | 3968.25 | 3968.25 | 774 |
| 1739986200 | 3966.25 | -42.25 | -1.05 | 4005.5 | 4005.5 | 3964 | 5919 |
| 1739899800 | 4008.5 | 14.25 | 0.36 | 3990 | 4012.5 | 3983 | 6076 |
| 1739813400 | 3994.25 | 8.75 | 0.22 | 3987 | 3997.25 | 3981.75 | 203 |
| 1739554200 | 3985.5 | -21.5 | -0.54 | 3996.5 | 4008.5 | 3980.5 | 2541 |
| 1739467800 | 4007 | 18 | 0.45 | 3996.5 | 4044.75 | 3980 | 599 |
| 1739381400 | 3989 | 7.5 | 0.19 | 3984.5 | 4008.5 | 3908 | 6956 |
| 1739295000 | 3981.5 | 14.5 | 0.37 | 3979.5 | 3984.5 | 3965.75 | 1963 |
| 1739208600 | 3967 | 23 | 0.58 | 3955 | 3973.5 | 3947.5 | 2774 |
| 1738949400 | 3944 | -23.5 | -0.59 | 3957 | 3973 | 3603.5 | 7223 |
| 1738863000 | 3967.5 | 59.25 | 1.52 | 3943 | 3974.25 | 3938 | 1287 |
| 1738776600 | 3908.25 | 22.5 | 0.58 | 3893 | 3909 | 3880.25 | 351 |
| 1738690200 | 3885.75 | 16.25 | 0.42 | 3874 | 3932.25 | 3852.75 | 2838 |
| 1738603800 | 3869.5 | -61.25 | -1.56 | 3862.5 | 3887.25 | 3844.25 | 1274 |
| 1738344600 | 3930.75 | 3.75 | 0.10 | 3947.5 | 3965.75 | 3925.75 | 2364 |
| 1738258200 | 3927 | 31.5 | 0.81 | 3908 | 3967.25 | 3899 | 393 |
| 1738171800 | 3895.5 | 18.5 | 0.48 | 3892 | 3909.5 | 3886 | 4775 |
| 1738085400 | 3877 | -11 | -0.28 | 3880.5 | 3896.75 | 3874.5 | 1994 |
| 1737999000 | 3888 | 2 | 0.05 | 3865.5 | 3892 | 3843.75 | 9219 |
| 1737739800 | 3886 | -4.5 | -0.12 | 3910.5 | 3922.25 | 3881.75 | 2777 |
| 1737653400 | 3890.5 | 8 | 0.21 | 3883.5 | 3893 | 3873.5 | 74 |
| 1737567000 | 3882.5 | 21.5 | 0.56 | 3879.5 | 3899.75 | 3873.75 | 1519 |
| 1737480600 | 3861 | 12.25 | 0.32 | 3853 | 3863.5 | 3847.75 | 237 |
| 1737394200 | 3848.75 | 3.75 | 0.10 | 3850.5 | 3864.75 | 3839.75 | 5069 |
| 1737135000 | 3845 | 29 | 0.76 | 3844.5 | 3855.75 | 3838.75 | 7862 |
| 1737048600 | 3816 | 56.5 | 1.50 | 3800 | 3856.25 | 3718.5 | 7597 |
| 1736962200 | 3759.5 | 29.75 | 0.80 | 3734 | 3803.25 | 3681.25 | 1057 |
| 1736875800 | 3729.75 | 5.5 | 0.15 | 3741 | 3765.25 | 3726.75 | 2298 |
| 1736789400 | 3724.25 | -16.75 | -0.45 | 3724.25 | 3724.25 | 3724.25 | 236 |
| 1736530200 | 3741 | -23 | -0.61 | 3741 | 3741 | 3741 | 1515 |
| 1736443800 | 3764 | 39 | 1.05 | 3757 | 3771 | 3751.75 | 1017 |
| 1736357400 | 3725 | 16 | 0.43 | 3724.5 | 3730.25 | 3707.25 | 288 |
| 1736271000 | 3709 | 16.75 | 0.45 | 3709 | 3709 | 3709 | 1092 |
| 1736184600 | 3692.25 | 45.5 | 1.25 | 3675 | 3692.25 | 3656.75 | 17531 |
| 1735925400 | 3646.75 | -20.5 | -0.56 | 3665 | 3668.75 | 3640.5 | 1837 |
| 1735839000 | 3667.25 | 30.5 | 0.84 | 3667.25 | 3667.25 | 3667.25 | 223 |
| 1735666200 | 3636.75 | 22.25 | 0.62 | 3650.5 | 3650.5 | 3635.25 | 161 |
| 1735579800 | 3614.5 | -16 | -0.44 | 3614.5 | 3614.5 | 3614.5 | 149 |
| 1735320600 | 3630.5 | 27 | 0.75 | 3622 | 3630.5 | 3622 | 2364 |
| 1735061400 | 3603.5 | 0 | 0.00 | 3603.5 | 3603.5 | 3603.5 | 2775 |
| 1734975000 | 3603.5 | 15 | 0.42 | 3604 | 3619 | 3594.5 | 413 |
| 1734715800 | 3588.5 | -49 | -1.35 | 3636.5 | 3636.5 | 3548.75 | 2073 |
| 1734629400 | 3637.5 | -50 | -1.36 | 3636.5 | 3650.75 | 3621.25 | 553 |
| 1734543000 | 3687.5 | -1.75 | -0.05 | 3699 | 3699.25 | 3686.25 | 679 |
| 1734456600 | 3689.25 | -5.75 | -0.16 | 3674 | 3697 | 3665.75 | 234 |
| 1734370200 | 3695 | -16.25 | -0.44 | 3725 | 3726.75 | 3692.5 | 5081 |
| 1734111000 | 3711.25 | -0.25 | -0.01 | 3718 | 3724.75 | 3706.75 | 8535 |
| 1734024600 | 3711.5 | 13 | 0.35 | 3707.5 | 3737.75 | 3535.25 | 10881 |
| 1733938200 | 3698.5 | 7.25 | 0.20 | 3687.5 | 3749.5 | 3489.25 | 1078 |
| 1733851800 | 3691.25 | -40.5 | -1.09 | 3719 | 3720.25 | 3690.25 | 104 |
| 1733765400 | 3731.75 | 6 | 0.16 | 3739.5 | 3742.5 | 3720.75 | 34 |
| 1733506200 | 3725.75 | 11 | 0.30 | 3714.5 | 3820 | 3542.75 | 71 |
| 1733419800 | 3714.75 | 11.25 | 0.30 | 3707 | 3715.75 | 3694.25 | 7834 |
| 1733333400 | 3703.5 | 0 | 0.00 | 3701 | 3713 | 3692.25 | 21851 |
