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 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 5.1605 | -0 | -0.03 | 5.162 | 5.1665 | 5.1535 | 19205 |
| 1731087000 | 5.162 | 0 | 0.10 | 5.152 | 5.162 | 5.152 | 20613 |
| 1731000600 | 5.157 | 0 | 0.08 | 5.157 | 5.1609999 | 5.1449999 | 26192 |
| 1730914200 | 5.1529999 | 0 | 0.08 | 5.131 | 5.1585 | 5.131 | 169254 |
| 1730827800 | 5.149 | -0.01 | -0.16 | 5.162 | 5.162 | 5.1449999 | 27902 |
| 1730741400 | 5.157 | 0 | 0.06 | 5.146 | 5.157 | 5.1455 | 93244 |
| 1730482200 | 5.154 | 0 | 0.05 | 5.142 | 5.154 | 5.1375 | 45620 |
| 1730395800 | 5.1515 | 0 | 0.09 | 5.156 | 5.156 | 5.1384999 | 90978 |
| 1730309400 | 5.147 | -0.01 | -0.10 | 5.15 | 5.1535 | 5.1455 | 61412 |
| 1730223000 | 5.152 | 0.01 | 0.11 | 5.13 | 5.152 | 5.13 | 257314 |
| 1730136600 | 5.1465 | -0 | -0.03 | 5.1609999 | 5.1609999 | 5.142 | 58891 |
| 1729873800 | 5.148 | 0.01 | 0.19 | 5.146 | 5.1515 | 5.134 | 562912 |
| 1729787400 | 5.138 | -0 | -0.08 | 5.139 | 5.1445 | 5.138 | 12383 |
| 1729701000 | 5.142 | 0 | 0.01 | 5.141 | 5.1435 | 5.1405 | 142442 |
| 1729614600 | 5.1415 | -0 | -0.09 | 5.1449999 | 5.1449999 | 5.139 | 47194 |
| 1729528200 | 5.146 | 0 | 0.08 | 5.148 | 5.148 | 5.139 | 25510 |
| 1729269000 | 5.142 | 0 | 0.07 | 5.15 | 5.15 | 5.13 | 5954 |
| 1729182600 | 5.1384999 | 0 | 0.02 | 5.126 | 5.1405 | 5.126 | 17593 |
| 1729096200 | 5.1375 | -0 | -0.03 | 5.144 | 5.144 | 5.131 | 13267 |
| 1729009800 | 5.139 | 0 | 0.07 | 5.135 | 5.1395 | 5.135 | 74441 |
| 1728923400 | 5.1355 | -0 | -0.05 | 5.147 | 5.147 | 5.1345 | 78705 |
| 1728664200 | 5.138 | 0 | 0.10 | 5.144 | 5.144 | 5.134 | 73358 |
| 1728577800 | 5.133 | -0 | -0.02 | 5.125 | 5.138 | 5.125 | 93258 |
| 1728491400 | 5.134 | 0 | 0.03 | 5.134 | 5.136 | 5.1304999 | 42825 |
| 1728405000 | 5.1325 | 0 | 0.00 | 5.136 | 5.136 | 5.1304999 | 96137 |
| 1728318600 | 5.1325 | -0 | -0.07 | 5.132 | 5.151 | 5.1289999 | 23124 |
| 1728059400 | 5.136 | 0.01 | 0.15 | 5.128 | 5.136 | 5.1265 | 41407 |
| 1727973000 | 5.1285 | 0 | 0.07 | 5.127 | 5.1289999 | 5.126 | 21317 |
| 1727886600 | 5.125 | -0 | -0.02 | 5.125 | 5.128 | 5.123 | 38454 |
| 1727800200 | 5.126 | 0 | 0.06 | 5.124 | 5.1275 | 5.122 | 52644 |
| 1727713800 | 5.123 | -0 | -0.01 | 5.119 | 5.127 | 5.119 | 6701 |
| 1727454600 | 5.1235 | -0 | -0.03 | 5.127 | 5.127 | 5.12 | 184901 |
| 1727368200 | 5.125 | 0 | 0.08 | 5.122 | 5.125 | 5.1205 | 75744 |
| 1727281800 | 5.121 | 0.01 | 0.10 | 5.123 | 5.123 | 5.1195 | 38863 |
| 1727195400 | 5.116 | -0.01 | -0.14 | 5.118 | 5.1215 | 5.116 | 596873 |
| 1727109000 | 5.123 | 0 | 0.06 | 5.13 | 5.13 | 5.1115 | 157608 |
| 1726849800 | 5.12 | 0 | 0.02 | 5.13 | 5.13 | 5.115 | 517935 |
| 1726763400 | 5.119 | 0 | 0.04 | 5.101 | 5.12 | 5.101 | 56722 |
| 1726677000 | 5.117 | 0.01 | 0.12 | 5.117 | 5.117 | 5.1125 | 91881 |
| 1726590600 | 5.111 | -0 | -0.02 | 5.111 | 5.1155 | 5.1085 | 48455 |
| 1726504200 | 5.112 | 0 | 0.00 | 5.115 | 5.1185 | 5.11 | 443714 |
| 1726245000 | 5.112 | -0 | -0.01 | 5.114 | 5.115 | 5.1115 | 22994 |
| 1726158600 | 5.1125 | 0 | 0.05 | 5.13 | 5.13 | 5.108 | 238596 |
| 1726072200 | 5.11 | 0 | 0.08 | 5.11 | 5.1144999 | 5.107 | 161474 |
| 1725985800 | 5.106 | -0 | -0.06 | 5.106 | 5.1165 | 5.1035 | 34946 |
| 1725899400 | 5.109 | 0 | 0.04 | 5.11 | 5.11 | 5.104 | 42326 |
| 1725640200 | 5.107 | 0.01 | 0.11 | 5.097 | 5.107 | 5.097 | 45443 |
| 1725553800 | 5.1015 | 0 | 0.07 | 5.104 | 5.108 | 5.0984999 | 1205607 |
| 1725467400 | 5.098 | -0 | -0.08 | 5.105 | 5.109 | 5.098 | 761639 |
| 1725381000 | 5.102 | 0 | 0.06 | 5.104 | 5.1055 | 5.0965 | 58807 |
| 1725294600 | 5.099 | 0 | 0.03 | 5.104 | 5.105 | 5.0955 | 49720 |
| 1725035400 | 5.0975 | 0 | 0.03 | 5.095 | 5.1005 | 5.095 | 5176715 |
| 1724949000 | 5.096 | 0.01 | 0.12 | 5.09 | 5.1055 | 5.0895 | 4573609 |
| 1724862600 | 5.09 | -0.01 | -0.12 | 5.094 | 5.104 | 5.0885 | 285528 |
| 1724776200 | 5.096 | -0 | -0.02 | 5.097 | 5.105 | 5.0925 | 183800 |
| 1724430600 | 5.097 | 0.01 | 0.10 | 5.116 | 5.116 | 5.09 | 67626 |
| 1724344200 | 5.092 | -0 | -0.02 | 5.117 | 5.117 | 5.0875 | 62560 |
| 1724257800 | 5.093 | 0 | 0.06 | 5.11 | 5.11 | 5.084 | 152481 |
| 1724171400 | 5.09 | 0 | 0.04 | 5.108 | 5.108 | 5.084 | 135707 |
| 1724085000 | 5.088 | 0 | 0.00 | 5.081 | 5.088 | 5.081 | 67988 |
| 1723825800 | 5.088 | 0.01 | 0.12 | 5.071 | 5.097 | 5.071 | 71568 |
| 1723739400 | 5.082 | -0 | -0.02 | 5.107 | 5.107 | 5.0785 | 223796 |
| 1723653000 | 5.083 | 0 | 0.10 | 5.08 | 5.0855 | 5.0759999 | 175355 |
| 1723566600 | 5.078 | -0 | -0.02 | 5.08 | 5.0815 | 5.072 | 94986 |
| 1723480200 | 5.079 | 0.01 | 0.18 | 5.08 | 5.087 | 5.0575 | 136974 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
