Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1744129800 | 1706.8 | 57.4 | 3.48 | 1667.2 | 1722 | 1667.2 | 668434 |
| 1744043400 | 1649.4 | -59.4 | -3.48 | 1654.2 | 1793.5 | 1605 | 1291782 |
| 1743784200 | 1708.8 | -76 | -4.26 | 1780 | 1780.4 | 1695.2 | 953132 |
| 1743697800 | 1784.8 | -37.4 | -2.05 | 1804.4 | 1813.5 | 1782.7 | 923973 |
| 1743611400 | 1822.2 | 1.3 | 0.07 | 1814.6 | 1822.4 | 1803 | 570862 |
| 1743525000 | 1820.9 | 10.5 | 0.58 | 1825.8 | 1829.2 | 1812.2 | 665445 |
| 1743438600 | 1810.4 | -35.4 | -1.92 | 1823.4 | 1839.4 | 1806 | 887163 |
| 1743183000 | 1845.8 | -3.6 | -0.19 | 1850.4 | 1857.5 | 1839.8 | 397121 |
| 1743096600 | 1849.4 | -10.2 | -0.55 | 1855.2 | 1858.2 | 1843.3 | 553516 |
| 1743010200 | 1859.6 | 4.2 | 0.23 | 1860 | 1867.3 | 1856.4 | 984800 |
| 1742923800 | 1855.4 | 6.6 | 0.36 | 1855.8 | 1865.5 | 1851.5 | 460280 |
| 1742837400 | 1848.8 | -2.4 | -0.13 | 1859.4 | 1861.7 | 1845.6 | 482869 |
| 1742578200 | 1851.2 | -14.4 | -0.77 | 1854.8 | 1862.8 | 1846.6 | 444046 |
| 1742491800 | 1865.6 | -1.4 | -0.07 | 1870.4 | 1879.5 | 1860.4 | 701287 |
| 1742405400 | 1867 | 2 | 0.11 | 1863.4 | 1869.1 | 1860.3 | 766483 |
| 1742319000 | 1865 | 5.4 | 0.29 | 1867.6 | 1877.3 | 1860.3 | 602416 |
| 1742232600 | 1859.6 | 1.8 | 0.10 | 1856.2 | 1861.5 | 1850.2 | 440720 |
| 1741973400 | 1857.8 | 30 | 1.64 | 1830 | 1858.2 | 1828.2 | 879537 |
| 1741887000 | 1827.8 | -26.4 | -1.42 | 1844 | 1846.3 | 1824.2 | 567030 |
| 1741800600 | 1854.2 | 10 | 0.54 | 1847.8 | 1867.5 | 1844.8 | 219169 |
| 1741714200 | 1844.2 | -9.4 | -0.51 | 1854.4 | 1867.1 | 1841.1 | 354530 |
| 1741627800 | 1853.6 | -20.2 | -1.08 | 1882.2 | 1882.7 | 1853.3 | 1138946 |
| 1741368600 | 1873.8 | -6.2 | -0.33 | 1872 | 1877.9 | 1859.3 | 481279 |
| 1741282200 | 1880 | 3.6 | 0.19 | 1880.8 | 1886.5 | 1866.7 | 977146 |
| 1741195800 | 1876.4 | 16.8 | 0.90 | 1872.8 | 1891.9 | 1869.8 | 748001 |
| 1741109400 | 1859.6 | -42.2 | -2.22 | 1892.6 | 1898 | 1855.8 | 541719 |
| 1741023000 | 1901.8 | 6.4 | 0.34 | 1903.8 | 1910.9 | 1892.5 | 842918 |
| 1740763800 | 1895.4 | -8.6 | -0.45 | 1889.2 | 1900.3 | 1887.5 | 593137 |
| 1740677400 | 1904 | -15.4 | -0.80 | 1906.6 | 1919.3 | 1895.9 | 632241 |
| 1740591000 | 1919.4 | 13.2 | 0.69 | 1917.2 | 1927 | 1912.2 | 702122 |
| 1740504600 | 1906.2 | -2.8 | -0.15 | 1905 | 1918.8 | 1904.4 | 713097 |
| 1740418200 | 1909 | -12.8 | -0.67 | 1930 | 1930 | 1900.2 | 501041 |
| 1740159000 | 1921.8 | 1.8 | 0.09 | 1921.4 | 1935.9 | 1921.4 | 615301 |
| 1740072600 | 1920 | -10.2 | -0.53 | 1926.2 | 1937.4 | 1917.2 | 461058 |
| 1739986200 | 1930.2 | -17.2 | -0.88 | 1947.4 | 1947.4 | 1927.1 | 259822 |
| 1739899800 | 1947.4 | -5.8 | -0.30 | 1961 | 1961 | 1940.7 | 425269 |
| 1739813400 | 1953.2 | 3.8 | 0.19 | 1958.8 | 1958.8 | 1950.3 | 706127 |
| 1739554200 | 1949.4 | 1.8 | 0.09 | 1949.6 | 1957 | 1947.2 | 540919 |
| 1739467800 | 1947.6 | 4.8 | 0.25 | 1952.4 | 1952.7 | 1938 | 877833 |
| 1739381400 | 1942.8 | -4.8 | -0.25 | 1955.4 | 1961.6 | 1927.6 | 1107157 |
| 1739295000 | 1947.6 | -7 | -0.36 | 1953.6 | 1955.1 | 1943.1 | 287618 |
| 1739208600 | 1954.6 | 17.2 | 0.89 | 1947.6 | 1958.6 | 1943.9 | 612451 |
| 1738949400 | 1937.4 | -17.8 | -0.91 | 1955 | 1961.4 | 1934.7 | 999573 |
| 1738863000 | 1955.2 | 21.8 | 1.13 | 1941.8 | 1970.1 | 1939.4 | 1093334 |
| 1738776600 | 1933.4 | 10.2 | 0.53 | 1923 | 1933.4 | 1912.5 | 460009 |
| 1738690200 | 1923.2 | -4.2 | -0.22 | 1916.2 | 1927.4 | 1912.5 | 300691 |
| 1738603800 | 1927.4 | -19.8 | -1.02 | 1927 | 1931.8 | 1906.3 | 703089 |
| 1738344600 | 1947.2 | 10.8 | 0.56 | 1936 | 1950.9 | 1933.9 | 558710 |
| 1738258200 | 1936.4 | 22.2 | 1.16 | 1915 | 1937.1 | 1914 | 607760 |
| 1738171800 | 1914.2 | -0.8 | -0.04 | 1917.2 | 1928.4 | 1914.2 | 726209 |
| 1738085400 | 1915 | 22.8 | 1.20 | 1892 | 1917.5 | 1889.2 | 582216 |
| 1737999000 | 1892.2 | -16.2 | -0.85 | 1900 | 1902.5 | 1888.9 | 540727 |
| 1737739800 | 1908.4 | -0.2 | -0.01 | 1909.6 | 1925 | 1905.5 | 895113 |
| 1737653400 | 1908.6 | -3.6 | -0.19 | 1913 | 1916.7 | 1901.2 | 852284 |
| 1737567000 | 1912.2 | -2.6 | -0.14 | 1913 | 1925.1 | 1912.2 | 508747 |
| 1737480600 | 1914.8 | 9.4 | 0.49 | 1905.6 | 1915.4 | 1905.6 | 1065903 |
| 1737394200 | 1905.4 | -9.8 | -0.51 | 1916.6 | 1917.5 | 1902.9 | 696473 |
| 1737135000 | 1915.2 | 7 | 0.37 | 1909.8 | 1920.2 | 1907.1 | 1182515 |
| 1737048600 | 1908.2 | 16.2 | 0.86 | 1890.6 | 1908.9 | 1885.8 | 997570 |
| 1736962200 | 1892 | 54.8 | 2.98 | 1851.6 | 1892 | 1848.7 | 1120812 |
| 1736875800 | 1837.2 | 5.4 | 0.29 | 1840 | 1847.1 | 1836.9 | 743927 |
| 1736789400 | 1831.8 | -2.4 | -0.13 | 1830.4 | 1835.4 | 1826.6 | 832772 |
| 1736530200 | 1834.2 | -26 | -1.40 | 1854.2 | 1862.6 | 1833.8 | 1052179 |
| 1736443800 | 1860.2 | 5.8 | 0.31 | 1850 | 1861.3 | 1833.3 | 1337009 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
