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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 8.3725 | 0.26 | 3.24 | 8.497 | 8.5505 | 8.2935 | 22651 |
| 1741195800 | 8.11 | 0.47 | 6.10 | 8.016 | 8.155 | 7.983 | 18451 |
| 1741109400 | 7.644 | -0.07 | -0.95 | 7.685 | 7.73 | 7.589 | 54354 |
| 1741023000 | 7.717 | -0.11 | -1.40 | 7.728 | 7.753 | 7.6615 | 3426 |
| 1740763800 | 7.8265 | -0.38 | -4.67 | 7.776 | 7.852 | 7.742 | 98244 |
| 1740677400 | 8.21 | -0.11 | -1.27 | 8.236 | 8.2845 | 8.0485 | 59636 |
| 1740591000 | 8.316 | 0.37 | 4.72 | 8.234 | 8.334 | 8.219 | 177848 |
| 1740504600 | 7.9415 | 0.12 | 1.53 | 7.984 | 7.988 | 7.861 | 32295 |
| 1740418200 | 7.822 | -0.43 | -5.24 | 8.116 | 8.116 | 7.766 | 75170 |
| 1740159000 | 8.2545 | 0.36 | 4.59 | 8.193 | 8.333 | 8.131 | 67803 |
| 1740072600 | 7.892 | 0.07 | 0.91 | 7.785 | 8.0395 | 7.636 | 20764 |
| 1739986200 | 7.821 | 0.07 | 0.86 | 7.888 | 7.9195 | 7.775 | 162116 |
| 1739899800 | 7.754 | 0.04 | 0.56 | 7.788 | 7.875 | 7.694 | 74962 |
| 1739813400 | 7.7105 | 0.09 | 1.15 | 7.682 | 7.718 | 7.639 | 9148 |
| 1739554200 | 7.623 | 0.27 | 3.71 | 7.656 | 7.7075 | 7.5735 | 23815 |
| 1739467800 | 7.35 | -0.04 | -0.55 | 7.275 | 7.3585 | 7.189 | 152534 |
| 1739381400 | 7.3905 | 0.12 | 1.69 | 7.397 | 7.421 | 7.2445 | 568816 |
| 1739295000 | 7.2675 | -0.06 | -0.81 | 7.196 | 7.2855 | 7.1365 | 16890 |
| 1739208600 | 7.3265 | 0.17 | 2.37 | 7.37 | 7.3845 | 7.283 | 172042 |
| 1738949400 | 7.157 | 0.12 | 1.76 | 7.16 | 7.2835 | 7.144 | 6304 |
| 1738863000 | 7.033 | 0.17 | 2.54 | 7.048 | 7.0705 | 7.0045 | 9641 |
| 1738776600 | 6.8585 | -0.17 | -2.47 | 6.897 | 6.9005 | 6.816 | 127669 |
| 1738690200 | 7.0325 | 0.24 | 3.51 | 6.92 | 7.039 | 6.9135 | 9900 |
| 1738603800 | 6.794 | -0.04 | -0.62 | 6.6 | 6.798 | 6.555 | 7779 |
| 1738344600 | 6.8365 | -0.02 | -0.28 | 6.856 | 6.897 | 6.8015 | 547 |
| 1738258200 | 6.8555 | 0.11 | 1.66 | 6.647 | 6.8585 | 6.6369999 | 5436 |
| 1738171800 | 6.7435 | 0.22 | 3.36 | 6.794 | 6.7975 | 6.6745 | 39753 |
| 1738085400 | 6.524 | -0.06 | -0.85 | 6.585 | 6.585 | 6.515 | 192 |
| 1737999000 | 6.58 | 0.06 | 0.99 | 6.546 | 6.621 | 6.4885 | 14673 |
| 1737739800 | 6.5155 | 0.25 | 3.99 | 6.5155 | 6.5155 | 6.5155 | 320 |
| 1737653400 | 6.2655 | -0.11 | -1.73 | 6.2655 | 6.2655 | 6.2655 | 4 |
| 1737567000 | 6.376 | -0.04 | -0.62 | 6.364 | 6.3795 | 6.3545 | 8315 |
| 1737480600 | 6.4155 | -0.11 | -1.68 | 6.5599999 | 6.5599999 | 6.3795 | 2277 |
| 1737394200 | 6.525 | 0.18 | 2.91 | 6.394 | 6.5715 | 6.365 | 6678 |
| 1737135000 | 6.3404999 | 0.24 | 3.97 | 6.24 | 6.3895 | 6.1935 | 597 |
| 1737048600 | 6.0984999 | 0 | 0.02 | 6.0984999 | 6.0984999 | 6.0984999 | 23472 |
| 1736962200 | 6.097 | 0.07 | 1.19 | 6.097 | 6.097 | 6.097 | 64 |
| 1736875800 | 6.0255 | 0.18 | 3.12 | 6.0439999 | 6.0679999 | 6.0199999 | 6960 |
| 1736789400 | 5.843 | -0.01 | -0.25 | 5.843 | 5.843 | 5.843 | 1088 |
| 1736530200 | 5.8575 | -0.17 | -2.82 | 6.002 | 6.002 | 5.8515 | 11426 |
| 1736443800 | 6.0275 | 0.07 | 1.17 | 6.0275 | 6.0275 | 6.0275 | 4 |
| 1736357400 | 5.9574999 | -0.13 | -2.10 | 6.023 | 6.023 | 5.9245 | 837 |
| 1736271000 | 6.085 | -0.05 | -0.77 | 6.057 | 6.1185 | 6.057 | 520 |
| 1736184600 | 6.132 | -0.01 | -0.14 | 6.123 | 6.3244999 | 6.111 | 9060 |
| 1735925400 | 6.1405 | 0.07 | 1.17 | 6.106 | 6.147 | 6.1055 | 4267 |
| 1735839000 | 6.0695 | -0.14 | -2.32 | 6.0695 | 6.0695 | 6.0695 | 8 |
| 1735666200 | 6.2135 | -0.01 | -0.11 | 6.2 | 6.223 | 6.176 | 6003 |
| 1735579800 | 6.2205 | -0.1 | -1.56 | 6.2205 | 6.2205 | 6.2205 | 31 |
| 1735320600 | 6.319 | 0 | 0.03 | 6.319 | 6.344 | 6.2795 | 29927 |
| 1735061400 | 6.317 | 0.12 | 1.96 | 6.354 | 6.354 | 6.291 | 10 |
| 1734975000 | 6.1955 | -0.03 | -0.51 | 6.199 | 6.208 | 6.176 | 435 |
| 1734715800 | 6.2275 | 0.06 | 0.92 | 6.232 | 6.232 | 6.14 | 10512 |
| 1734629400 | 6.1705 | -0.03 | -0.52 | 6.1705 | 6.1705 | 6.1705 | 13 |
| 1734543000 | 6.2025 | 0.01 | 0.15 | 6.2025 | 6.2025 | 6.2025 | 1 |
| 1734456600 | 6.1929999 | 0.1 | 1.60 | 6.224 | 6.224 | 6.107 | 1125 |
| 1734370200 | 6.0955 | -0.1 | -1.57 | 6.0955 | 6.0955 | 6.0955 | 2 |
| 1734111000 | 6.1925 | -0.13 | -2.07 | 6.19 | 6.2005 | 6.1855 | 302 |
| 1734024600 | 6.3235 | 0.03 | 0.50 | 6.404 | 6.4455 | 6.2619999 | 9138 |
| 1733938200 | 6.292 | -0.12 | -1.92 | 6.292 | 6.292 | 6.292 | 2 |
| 1733851800 | 6.415 | -0.38 | -5.63 | 6.4109999 | 6.4654999 | 6.348 | 875 |
| 1733765400 | 6.798 | 0.61 | 9.91 | 6.489 | 6.8735 | 6.466 | 7440 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
