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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 4666.5 | -46.5 | -0.99 | 4705 | 4711 | 4657 | 239 |
| 1739986200 | 4713 | 21 | 0.45 | 4708 | 4717 | 4692.5 | 20551 |
| 1739899800 | 4692 | -12.5 | -0.27 | 4714 | 4722 | 4686 | 1505 |
| 1739813400 | 4704.5 | 9.5 | 0.20 | 4707 | 4714 | 4699.5 | 183 |
| 1739554200 | 4695 | -0.5 | -0.01 | 4702 | 4704 | 4681 | 130 |
| 1739467800 | 4695.5 | 0 | 0.00 | 4701 | 4713.5 | 4695 | 8872 |
| 1739381400 | 4695.5 | -28 | -0.59 | 4714 | 4733 | 4678.5 | 1767 |
| 1739295000 | 4723.5 | -12 | -0.25 | 4726 | 4736 | 4711 | 786 |
| 1739208600 | 4735.5 | 24 | 0.51 | 4717 | 4745 | 4713 | 153 |
| 1738949400 | 4711.5 | -13 | -0.28 | 4730 | 4758.5 | 4697 | 2068 |
| 1738863000 | 4724.5 | 63.5 | 1.36 | 4728 | 4755 | 4718.5 | 134 |
| 1738776600 | 4661 | -20.5 | -0.44 | 4648 | 4667.5 | 4630 | 142 |
| 1738690200 | 4681.5 | 7 | 0.15 | 4681.5 | 4681.5 | 4681.5 | 0 |
| 1738603800 | 4674.5 | -84 | -1.77 | 4675 | 4684.5 | 4641 | 798 |
| 1738344600 | 4758.5 | 65.5 | 1.40 | 4751 | 4771.5 | 4739 | 1374 |
| 1738258200 | 4693 | -25 | -0.53 | 4717 | 4725.5 | 4681 | 477 |
| 1738171800 | 4718 | 6 | 0.13 | 4740 | 4745.5 | 4717 | 3107 |
| 1738085400 | 4712 | 57 | 1.22 | 4698 | 4730 | 4679 | 968 |
| 1737999000 | 4655 | -101 | -2.12 | 4634 | 4686 | 4621.5 | 1243 |
| 1737739800 | 4756 | -41.5 | -0.87 | 4792 | 4795.5 | 4752 | 2266 |
| 1737653400 | 4797.5 | -5.5 | -0.11 | 4788 | 4807 | 4785 | 1221 |
| 1737567000 | 4803 | 48 | 1.01 | 4768 | 4805 | 4765 | 4297 |
| 1737480600 | 4755 | 3 | 0.06 | 4759 | 4781.5 | 4746 | 825 |
| 1737394200 | 4752 | -28 | -0.59 | 4774 | 4788.5 | 4742 | 115 |
| 1737135000 | 4780 | 54 | 1.14 | 4738 | 4789 | 4736 | 2239 |
| 1737048600 | 4726 | 22 | 0.47 | 4741 | 4759.5 | 4713.5 | 5221 |
| 1736962200 | 4704 | 65 | 1.40 | 4635 | 4710 | 4632.5 | 254 |
| 1736875800 | 4639 | 20 | 0.43 | 4663 | 4676 | 4629.5 | 363 |
| 1736789400 | 4619 | -7.5 | -0.16 | 4629 | 4632 | 4619 | 13 |
| 1736530200 | 4626.5 | -27.5 | -0.59 | 4626.5 | 4626.5 | 4626.5 | 76 |
| 1736443800 | 4654 | 19 | 0.41 | 4654 | 4654 | 4654 | 626 |
| 1736357400 | 4635 | 22 | 0.48 | 4635 | 4635 | 4635 | 439 |
| 1736271000 | 4613 | -48 | -1.03 | 4613 | 4643 | 4600 | 1427 |
| 1736184600 | 4661 | 37 | 0.80 | 4635 | 4668 | 4624 | 989 |
| 1735925400 | 4624 | 2 | 0.04 | 4624 | 4624 | 4624 | 50 |
| 1735839000 | 4622 | 42 | 0.92 | 4585 | 4643.5 | 4576.5 | 3509 |
| 1735666200 | 4580 | 9 | 0.20 | 4567 | 4585.5 | 4564 | 1731 |
| 1735579800 | 4571 | -23 | -0.50 | 4585 | 4596.5 | 4528 | 8 |
| 1735320600 | 4594 | 0 | 0.00 | 4657 | 4664 | 4580.5 | 10745 |
| 1735061400 | 4594 | 0 | 0.00 | 4594 | 4594 | 4594 | 0 |
| 1734975000 | 4594 | 11.5 | 0.25 | 4609 | 4609 | 4567.5 | 1557 |
| 1734715800 | 4582.5 | 21.5 | 0.47 | 4582.5 | 4582.5 | 4582.5 | 0 |
| 1734629400 | 4561 | -69 | -1.49 | 4552 | 4565 | 4539 | 1533 |
| 1734543000 | 4630 | 9.5 | 0.21 | 4638 | 4640 | 4610 | 2442 |
| 1734456600 | 4620.5 | -27.5 | -0.59 | 4620.5 | 4620.5 | 4620.5 | 237 |
| 1734370200 | 4648 | -1 | -0.02 | 4646 | 4649 | 4643 | 1206 |
| 1734111000 | 4649 | 5.5 | 0.12 | 4655 | 4665.5 | 4638 | 442 |
| 1734024600 | 4643.5 | 14 | 0.30 | 4620 | 4652 | 4616.5 | 280 |
| 1733938200 | 4629.5 | 21 | 0.46 | 4629.5 | 4629.5 | 4629.5 | 4 |
| 1733851800 | 4608.5 | 4 | 0.09 | 4610 | 4623 | 4598.5 | 811 |
| 1733765400 | 4604.5 | -34 | -0.73 | 4639 | 4641 | 4591.5 | 121 |
| 1733506200 | 4638.5 | 5 | 0.11 | 4616 | 4652 | 4607 | 7 |
| 1733419800 | 4633.5 | -4 | -0.09 | 4633.5 | 4633.5 | 4633.5 | 554 |
| 1733333400 | 4637.5 | 7 | 0.15 | 4641 | 4646 | 4636 | 1788 |
| 1733247000 | 4630.5 | -2.5 | -0.05 | 4627 | 4639.5 | 4618.5 | 77 |
| 1733160600 | 4633 | 24 | 0.52 | 4607 | 4647 | 4593.5 | 1766 |
| 1732901400 | 4609 | 10 | 0.22 | 4600 | 4609 | 4583 | 364 |
| 1732815000 | 4599 | 10 | 0.22 | 4604 | 4609.5 | 4588 | 104 |
| 1732728600 | 4589 | -55.5 | -1.19 | 4589 | 4589 | 4589 | 5 |
| 1732642200 | 4644.5 | 13.5 | 0.29 | 4636 | 4646 | 4628 | 2650 |
| 1732555800 | 4631 | 17 | 0.37 | 4627 | 4641 | 4614.5 | 3737 |
| 1732296600 | 4614 | 43.5 | 0.95 | 4595 | 4629 | 4579 | 365 |
| 1732210200 | 4570.5 | 68.5 | 1.52 | 4558 | 4572 | 4516.5 | 12085 |
