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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 9965 | -78 | -0.78 | 10045 | 10045 | 9964 | 2440 |
| 1744302600 | 10043 | 125.5 | 1.27 | 9975 | 10043 | 9975 | 1248 |
| 1744216200 | 9917.5 | -139.5 | -1.39 | 9973 | 9982 | 9917.5 | 6224 |
| 1744129800 | 10057 | 9 | 0.09 | 10098 | 10098 | 10042 | 6469 |
| 1744043400 | 10048 | -135.5 | -1.33 | 10307 | 10307 | 10048 | 14774 |
| 1743784200 | 10183.5 | 43.5 | 0.43 | 10222 | 10274 | 10164.5 | 2306 |
| 1743697800 | 10140 | 91.5 | 0.91 | 10136 | 10140 | 10093 | 5964 |
| 1743611400 | 10048.5 | -19.5 | -0.19 | 10062 | 10082 | 10045 | 1444 |
| 1743525000 | 10068 | 39.5 | 0.39 | 10031 | 10089 | 10031 | 3077 |
| 1743438600 | 10028.5 | 21.5 | 0.21 | 10060 | 10060 | 10027 | 6349 |
| 1743183000 | 10007 | 50 | 0.50 | 9995 | 10007 | 9995 | 2937 |
| 1743096600 | 9957 | -37.5 | -0.38 | 9944 | 9960 | 9944 | 7695 |
| 1743010200 | 9994.5 | 45.5 | 0.46 | 9984 | 9994.5 | 9949 | 2533 |
| 1742923800 | 9949 | -39 | -0.39 | 9964 | 9965 | 9949 | 2097 |
| 1742837400 | 9988 | -5.5 | -0.06 | 9955 | 10027 | 9955 | 6427 |
| 1742578200 | 9993.5 | -64.5 | -0.64 | 10021 | 10048 | 9992 | 2817 |
| 1742491800 | 10058 | -2 | -0.02 | 10079 | 10116 | 10043 | 972 |
| 1742405400 | 10060 | 29 | 0.29 | 10058 | 10068 | 10055 | 11717 |
| 1742319000 | 10031 | -30 | -0.30 | 10034 | 10044 | 10019 | 4042 |
| 1742232600 | 10061 | 36.5 | 0.36 | 10002 | 10061 | 10002 | 1602 |
| 1741973400 | 10024.5 | 16.5 | 0.16 | 10028 | 10028 | 9997 | 1527 |
| 1741887000 | 10008 | 37.5 | 0.38 | 9961 | 10008 | 9951 | 1157 |
| 1741800600 | 9970.5 | -37.5 | -0.37 | 10000 | 10006 | 9966 | 2448 |
| 1741714200 | 10008 | -36 | -0.36 | 10042 | 10042 | 10004 | 2082 |
| 1741627800 | 10044 | 3.5 | 0.03 | 10044 | 10044 | 10043 | 2447 |
| 1741368600 | 10040.5 | 27.5 | 0.27 | 10036 | 10077 | 10014 | 3933 |
| 1741282200 | 10013 | 11.5 | 0.11 | 9995 | 10013 | 9988 | 7440 |
| 1741195800 | 10001.5 | -116.5 | -1.15 | 9953 | 10005 | 9953 | 4371 |
| 1741109400 | 10118 | 34.5 | 0.34 | 10111 | 10130 | 10111 | 36098 |
| 1741023000 | 10083.5 | -47.5 | -0.47 | 10123 | 10124 | 10060 | 1750 |
| 1740763800 | 10131 | 38 | 0.38 | 10125 | 10137 | 10112 | 4137 |
| 1740677400 | 10093 | -9 | -0.09 | 10104 | 10104 | 10093 | 1376 |
| 1740591000 | 10102 | 1 | 0.01 | 10128 | 10128 | 10099 | 2384 |
| 1740504600 | 10101 | 46.5 | 0.46 | 10060 | 10101 | 10058 | 4636 |
| 1740418200 | 10054.5 | 9.5 | 0.09 | 10069 | 10069 | 10039 | 2611 |
| 1740159000 | 10045 | 26.5 | 0.26 | 10041 | 10045 | 10034 | 1734 |
| 1740072600 | 10018.5 | 3 | 0.03 | 10015 | 10026 | 10015 | 2498 |
| 1739986200 | 10015.5 | -36 | -0.36 | 10026 | 10030 | 10015.5 | 1846 |
| 1739899800 | 10051.5 | -24 | -0.24 | 10022 | 10061 | 10022 | 3445 |
| 1739813400 | 10075.5 | -26 | -0.26 | 10039 | 10078 | 10039 | 4178 |
| 1739554200 | 10101.5 | 17.5 | 0.17 | 10095 | 10107 | 10085 | 1888 |
| 1739467800 | 10084 | 42 | 0.42 | 10084 | 10099 | 10061 | 2339 |
| 1739381400 | 10042 | -37.5 | -0.37 | 10045 | 10065 | 10029 | 3458 |
| 1739295000 | 10079.5 | -20.5 | -0.20 | 10100 | 10100 | 10072 | 2765 |
| 1739208600 | 10100 | 1 | 0.01 | 10100 | 10138 | 10100 | 303141 |
| 1738949400 | 10099 | -1.5 | -0.01 | 10061 | 10099 | 10061 | 2522 |
| 1738863000 | 10100.5 | -28 | -0.28 | 10119 | 10132 | 10089 | 2741 |
| 1738776600 | 10128.5 | 67 | 0.67 | 10110 | 10133 | 10110 | 4869 |
| 1738690200 | 10061.5 | -15 | -0.15 | 10062 | 10062 | 10037 | 2790 |
| 1738603800 | 10076.5 | 33 | 0.33 | 10011 | 10076.5 | 10011 | 1415 |
| 1738344600 | 10043.5 | 4.5 | 0.04 | 10057 | 10057 | 10035 | 4013 |
| 1738258200 | 10039 | 45 | 0.45 | 10041 | 10042 | 10039 | 1422 |
| 1738171800 | 9994 | 3 | 0.03 | 10033 | 10033 | 9994 | 3104 |
| 1738085400 | 9991 | -22.5 | -0.22 | 9996 | 10003 | 9981 | 3873 |
| 1737999000 | 10013.5 | 41.5 | 0.42 | 10004 | 10013.5 | 9998 | 2281 |
| 1737739800 | 9972 | -9.5 | -0.10 | 9958 | 9976 | 9947 | 9427 |
| 1737653400 | 9981.5 | 14.5 | 0.15 | 9965 | 9982 | 9965 | 2229 |
| 1737567000 | 9967 | -26.5 | -0.27 | 10000 | 10000 | 9967 | 1654 |
| 1737480600 | 9993.5 | 35.5 | 0.36 | 9945 | 9993.5 | 9933 | 5582 |
| 1737394200 | 9958 | 27 | 0.27 | 9936 | 9958 | 9925 | 13965 |
| 1737135000 | 9931 | -9 | -0.09 | 9964 | 9968 | 9931 | 5007 |
| 1737048600 | 9940 | 53 | 0.54 | 9915 | 9940 | 9888 | 1793 |
| 1736962200 | 9887 | 119.5 | 1.22 | 9851 | 9887 | 9801 | 6350 |
| 1736875800 | 9767.5 | -10.5 | -0.11 | 9817 | 9817 | 9767.5 | 4787 |
| 1736789400 | 9778 | -18 | -0.18 | 9774 | 9805 | 9770 | 4635 |
