Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 38 | 0.794979079498 | 4780 | 4890.5 | 4653 | 4098769 | 4775.16695575 | DE |
| 4 | -265 | -5.21345662011 | 5083 | 5165 | 4653 | 3611257 | 4869.06972513 | DE |
| 12 | 182.5 | 3.93700787402 | 4635.5 | 5165 | 4620 | 2956677 | 4872.96879757 | DE |
| 26 | 95 | 2.01143341097 | 4723 | 5473 | 4620 | 2800034 | 4943.42735574 | DE |
| 52 | -102 | -2.07317073171 | 4920 | 5854 | 4509 | 2953015 | 5061.75539146 | DE |
| 156 | -704 | -12.7490039841 | 5522 | 6406 | 4424.5 | 3076504 | 5219.47385021 | DE |
| 260 | 1672.5 | 53.171196948 | 3145.5 | 6788 | 2954 | 3040160 | 5164.27646113 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 4818 | 88 | 1.86 | 4763 | 4848.5 | 4748 | 1986375 |
| 1741887000 | 4730 | 39.5 | 0.84 | 4670 | 4735.5 | 4653 | 3334875 |
| 1741800600 | 4690.5 | -69.5 | -1.46 | 4765.5 | 4791.5 | 4665 | 4004855 |
| 1741714200 | 4760 | -68.5 | -1.42 | 4843.5 | 4880 | 4748 | 2146927 |
| 1741627800 | 4828.5 | 26 | 0.54 | 4890.5 | 4890.5 | 4782.5 | 8515668 |
| 1741368600 | 4802.5 | 11.5 | 0.24 | 4780 | 4831.5 | 4735 | 2491522 |
| 1741282200 | 4791 | -113 | -2.30 | 4795 | 4894 | 4781 | 3158261 |
| 1741195800 | 4904 | 54 | 1.11 | 4928.5 | 4961.5 | 4873 | 4611865 |
| 1741109400 | 4850 | -27 | -0.55 | 4785.5 | 4874.5 | 4773.5 | 2888235 |
| 1741023000 | 4877 | 83 | 1.73 | 4809.5 | 4895 | 4785.5 | 6794841 |
| 1740763800 | 4794 | -24.5 | -0.51 | 4737.5 | 4807 | 4705 | 7365356 |
| 1740677400 | 4818.5 | -66 | -1.35 | 4855 | 4879.5 | 4802 | 5426301 |
| 1740591000 | 4884.5 | 44.5 | 0.92 | 4886 | 4886 | 4831.5 | 1579004 |
| 1740504600 | 4840 | -167 | -3.34 | 4900.5 | 4929 | 4840 | 3740872 |
| 1740418200 | 5007 | -75 | -1.48 | 5014 | 5042 | 4965 | 3992625 |
| 1740159000 | 5082 | 20 | 0.40 | 5101 | 5160 | 5069 | 1703208 |
| 1740072600 | 5062 | 26 | 0.52 | 4980 | 5125 | 4980 | 1995954 |
| 1739986200 | 5036 | -45 | -0.89 | 5080 | 5095 | 4974.5 | 2192069 |
| 1739899800 | 5081 | -4 | -0.08 | 5105 | 5108 | 5051 | 2395408 |
| 1739813400 | 5085 | 31 | 0.61 | 5064 | 5106 | 5034 | 1028671 |
| 1739554200 | 5054 | 15 | 0.30 | 5083 | 5165 | 5039 | 2858615 |
| 1739467800 | 5039 | 40 | 0.80 | 5020 | 5053 | 4997 | 1710482 |
| 1739381400 | 4999 | 45 | 0.91 | 5000 | 5031 | 4962 | 1647010 |
| 1739295000 | 4954 | -62 | -1.24 | 5000 | 5010 | 4903.5 | 5510678 |
| 1739208600 | 5016 | 1 | 0.02 | 4985.5 | 5034 | 4978.5 | 1480683 |
| 1738949400 | 5015 | -11 | -0.22 | 5030 | 5057 | 4989.5 | 2440850 |
| 1738863000 | 5026 | 126 | 2.57 | 4952.5 | 5086 | 4950 | 1892477 |
| 1738776600 | 4900 | 21.5 | 0.44 | 4893 | 4915 | 4872.5 | 1004091 |
| 1738690200 | 4878.5 | 43 | 0.89 | 4875 | 4894 | 4825.5 | 1271423 |
| 1738603800 | 4835.5 | -55.5 | -1.13 | 4775.5 | 4842.5 | 4765 | 5487364 |
| 1738344600 | 4891 | 30 | 0.62 | 4885 | 4908.5 | 4854.5 | 2168898 |
| 1738258200 | 4861 | 16 | 0.33 | 4827 | 4882.5 | 4814.5 | 1964326 |
| 1738171800 | 4845 | 32 | 0.66 | 4796.5 | 4845 | 4783 | 1806135 |
| 1738085400 | 4813 | -86.5 | -1.77 | 4903 | 4906.5 | 4813 | 5039994 |
| 1737999000 | 4899.5 | -87.5 | -1.75 | 4922 | 4940.5 | 4879 | 1635959 |
| 1737739800 | 4987 | 39.5 | 0.80 | 5029 | 5082 | 4987 | 2249998 |
| 1737653400 | 4947.5 | -53.5 | -1.07 | 4951 | 4971.5 | 4925.5 | 3739568 |
| 1737567000 | 5001 | -22 | -0.44 | 4997.5 | 5033 | 4967.5 | 7265252 |
| 1737480600 | 5023 | -68 | -1.34 | 5066 | 5090 | 5014 | 2001950 |
| 1737394200 | 5091 | 50 | 0.99 | 5015 | 5112 | 4991 | 2679722 |
| 1737135000 | 5041 | 109.5 | 2.22 | 4988.5 | 5055 | 4969 | 4139282 |
| 1737048600 | 4931.5 | -2.5 | -0.05 | 4985 | 5028 | 4917.5 | 3073648 |
| 1736962200 | 4934 | 16 | 0.33 | 4933.5 | 4958 | 4926.5 | 1763760 |
| 1736875800 | 4918 | 33 | 0.68 | 4935 | 4978 | 4905 | 3027798 |
| 1736789400 | 4885 | 67 | 1.39 | 4811 | 4897.5 | 4810 | 3145558 |
| 1736530200 | 4818 | 12 | 0.25 | 4850.5 | 4860 | 4810 | 1265795 |
| 1736443800 | 4806 | 84.5 | 1.79 | 4747.5 | 4855 | 4744 | 1686202 |
| 1736357400 | 4721.5 | 56 | 1.20 | 4672 | 4721.5 | 4644.5 | 1579015 |
| 1736271000 | 4665.5 | -48 | -1.02 | 4642 | 4719.5 | 4628.5 | 1995598 |
| 1736184600 | 4713.5 | 15.5 | 0.33 | 4690 | 4737.5 | 4635.5 | 9428683 |
| 1735925400 | 4698 | -66 | -1.39 | 4753 | 4757.5 | 4686 | 1861651 |
| 1735839000 | 4764 | 41 | 0.87 | 4769 | 4784.5 | 4719.5 | 1378397 |
| 1735666200 | 4723 | 53.5 | 1.15 | 4712.5 | 4727.5 | 4687 | 543860 |
| 1735579800 | 4669.5 | -24 | -0.51 | 4699 | 4703.5 | 4667.5 | 1174483 |
| 1735320600 | 4693.5 | -6.5 | -0.14 | 4684.5 | 4703.5 | 4672 | 1339716 |
| 1735061400 | 4700 | 8 | 0.17 | 4710 | 4717 | 4690.5 | 405224 |
| 1734975000 | 4692 | 24 | 0.51 | 4670.5 | 4692 | 4643 | 1119455 |
| 1734715800 | 4668 | -25 | -0.53 | 4635.5 | 4692.5 | 4620 | 4380496 |
| 1734629400 | 4693 | -64 | -1.35 | 4699 | 4735.5 | 4686.5 | 2872777 |
| 1734543000 | 4757 | -63 | -1.31 | 4812.5 | 4818 | 4754.5 | 3868355 |
| 1734456600 | 4820 | -21 | -0.43 | 4818.5 | 4830 | 4767.5 | 3538334 |
| 1734370200 | 4841 | -59 | -1.20 | 4898 | 4928.5 | 4841 | 1874200 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
