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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 4905.75 | 56.38 | 1.16 | 4866.25 | 4913.5 | 4859 | 99499 |
| 1737048600 | 4849.375 | 21.25 | 0.44 | 4874 | 4919.625 | 4835.5 | 76338 |
| 1736962200 | 4828.125 | 67.75 | 1.42 | 4760.25 | 4873.25 | 4735.5 | 139652 |
| 1736875800 | 4760.375 | 16.5 | 0.35 | 4777 | 4898.375 | 4751.75 | 76374 |
| 1736789400 | 4743.875 | -3.13 | -0.07 | 4761.5 | 4765.875 | 4732.875 | 108727 |
| 1736530200 | 4747 | -34.25 | -0.72 | 4781.25 | 4887.875 | 4720.5 | 90109 |
| 1736443800 | 4781.25 | 20.25 | 0.43 | 4787.25 | 4806.375 | 4767.875 | 110314 |
| 1736357400 | 4761 | 13.88 | 0.29 | 4729.75 | 4777.25 | 4727.125 | 154625 |
| 1736271000 | 4747.125 | -36.88 | -0.77 | 4742.25 | 4771 | 4724 | 185829 |
| 1736184600 | 4784 | 32.5 | 0.68 | 4760 | 4792 | 4747.875 | 145556 |
| 1735925400 | 4751.5 | 0 | 0.00 | 4725.25 | 4755.375 | 4714.5 | 57125 |
| 1735839000 | 4751.5 | 41.5 | 0.88 | 4703.75 | 4771.5 | 4701.125 | 93136 |
| 1735666200 | 4710 | 12 | 0.26 | 4681.75 | 4714 | 4679.75 | 26532 |
| 1735579800 | 4698 | -23.25 | -0.49 | 4713.5 | 4726.625 | 4657.125 | 57710 |
| 1735320600 | 4721.25 | -23.5 | -0.50 | 4785.25 | 4795.25 | 4707.875 | 41970 |
| 1735061400 | 4744.75 | 26.5 | 0.56 | 4748 | 4755.125 | 4739.625 | 20679 |
| 1734975000 | 4718.25 | 8.75 | 0.19 | 4725 | 4729.375 | 4691.125 | 44679 |
| 1734715800 | 4709.5 | 23 | 0.49 | 4663.25 | 4711.625 | 4612.375 | 102103 |
| 1734629400 | 4686.5 | -67.63 | -1.42 | 4653.75 | 4694.5 | 4630.125 | 69712 |
| 1734543000 | 4754.125 | 13.13 | 0.28 | 4752.75 | 4764 | 4733.25 | 66630 |
| 1734456600 | 4741 | -24.25 | -0.51 | 4748 | 4759.875 | 4727.625 | 48654 |
| 1734370200 | 4765.25 | -8 | -0.17 | 4769.5 | 4789.75 | 4756.875 | 56266 |
| 1734111000 | 4773.25 | 13.5 | 0.28 | 4781.75 | 4787.25 | 4756.75 | 70341 |
| 1734024600 | 4759.75 | -1.38 | -0.03 | 4740.75 | 4771.625 | 4732.5 | 131369 |
| 1733938200 | 4761.125 | 22.88 | 0.48 | 4732.75 | 4763 | 4725 | 119467 |
| 1733851800 | 4738.25 | 4.25 | 0.09 | 4739.75 | 4754.625 | 4731.125 | 171765 |
| 1733765400 | 4734 | -31.88 | -0.67 | 4764.5 | 4766.125 | 4719.25 | 249848 |
| 1733506200 | 4765.875 | 4.88 | 0.10 | 4748.75 | 4806 | 4717 | 140689 |
| 1733419800 | 4761 | -4 | -0.08 | 4766.75 | 4774.75 | 4750.5 | 72584 |
| 1733333400 | 4765 | 2.75 | 0.06 | 4765.75 | 4789.125 | 4753.875 | 116152 |
| 1733247000 | 4762.25 | -7.5 | -0.16 | 4763.5 | 4774.625 | 4750 | 201051 |
| 1733160600 | 4769.75 | 32.88 | 0.69 | 4739.5 | 4781.25 | 4725 | 86400 |
| 1732901400 | 4736.875 | 4.75 | 0.10 | 4714.5 | 4738.75 | 4713.25 | 70891 |
| 1732815000 | 4732.125 | 11.88 | 0.25 | 4736.25 | 4738.25 | 4727.25 | 58154 |
| 1732728600 | 4720.25 | -55.25 | -1.16 | 4767.75 | 4767.75 | 4709.375 | 102212 |
| 1732642200 | 4775.5 | 18.25 | 0.38 | 4756.5 | 4776.25 | 4740.375 | 117952 |
| 1732555800 | 4757.25 | 11.25 | 0.24 | 4753.5 | 4769.875 | 4743.125 | 163649 |
| 1732296600 | 4746 | 45.25 | 0.96 | 4723 | 4767.875 | 4706.625 | 100500 |
| 1732210200 | 4700.75 | 67.75 | 1.46 | 4656.25 | 4702.75 | 4644.25 | 102129 |
| 1732123800 | 4633 | -10.13 | -0.22 | 4662.25 | 4670.625 | 4615.875 | 69960 |
| 1732037400 | 4643.125 | -8.5 | -0.18 | 4648.25 | 4649 | 4599.5 | 125901 |
| 1731951000 | 4651.625 | 11.13 | 0.24 | 4641.5 | 4655 | 4627.625 | 211723 |
| 1731691800 | 4640.5 | -50 | -1.07 | 4659 | 4672.375 | 4631.625 | 150692 |
| 1731605400 | 4690.5 | -7 | -0.15 | 4704 | 4734.75 | 4680 | 102536 |
| 1731519000 | 4697.5 | 16.13 | 0.34 | 4672.25 | 4701.375 | 4659.875 | 127933 |
| 1731432600 | 4681.375 | 29.13 | 0.63 | 4665.75 | 4684.5 | 4656.25 | 117295 |
| 1731346200 | 4652.25 | 29.63 | 0.64 | 4646.5 | 4664.5 | 4644 | 123000 |
| 1731087000 | 4622.625 | 44.13 | 0.96 | 4598 | 4624.875 | 4583.125 | 79029 |
| 1731000600 | 4578.5 | 15.13 | 0.33 | 4573.25 | 4594.5 | 4563.125 | 163966 |
| 1730914200 | 4563.375 | 147.13 | 3.33 | 4557.75 | 4592.5 | 4543 | 180756 |
| 1730827800 | 4416.25 | 16.75 | 0.38 | 4394.5 | 4429.5 | 4379.5 | 93028 |
| 1730741400 | 4399.5 | -31 | -0.70 | 4404.5 | 4417.875 | 4386 | 92142 |
| 1730482200 | 4430.5 | -7 | -0.16 | 4420.75 | 4435.75 | 4401.25 | 214877 |
| 1730395800 | 4437.5 | -38 | -0.85 | 4427.75 | 4451.25 | 4416.25 | 144915 |
| 1730309400 | 4475.5 | 8 | 0.18 | 4476.75 | 4496.375 | 4462.5 | 123397 |
| 1730223000 | 4467.5 | -4.5 | -0.10 | 4475.5 | 4476.5 | 4454.5 | 338109 |
| 1730136600 | 4472 | -11 | -0.25 | 4486.75 | 4493.625 | 4466.5 | 228398 |
| 1729873800 | 4483 | 20.25 | 0.45 | 4468.5 | 4497.875 | 4463.25 | 242308 |
| 1729787400 | 4462.75 | -7.13 | -0.16 | 4474.25 | 4487.625 | 4455.625 | 181094 |
| 1729701000 | 4469.875 | -11.38 | -0.25 | 4490.25 | 4498.5 | 4469 | 309513 |
| 1729614600 | 4481.25 | 9.5 | 0.21 | 4476 | 4492.5 | 4469 | 186024 |
| 1729528200 | 4471.75 | -5.25 | -0.12 | 4480.5 | 4492.125 | 4464.5 | 139427 |
