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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 4610 | 321.5 | 7.50 | 4610 | 4610 | 4610 | 93 |
| 1744302600 | 4288.5 | -1 | -21.78 | 3937 | 4632.5 | 3422 | 512 |
| 1744216200 | 5482.5 | 735.5 | 15.49 | 3781 | 5922.5 | 3781 | 4645 |
| 1744129800 | 4747 | 259 | 5.77 | 4219 | 4872.5 | 3968.5 | 610 |
| 1744043400 | 4488 | 4 | 42,239.62 | 4488 | 4488 | 4488 | 0 |
| 1743784200 | 10.6 | 2.45 | 30.06 | 8.1 | 11.45 | 8.1 | 695880 |
| 1743697800 | 8.15 | 0.28 | 3.49 | 8.45 | 8.75 | 7.675 | 380379 |
| 1743611400 | 7.875 | 0.53 | 7.14 | 7.7 | 8.025 | 7.7 | 15482 |
| 1743525000 | 7.35 | -0.48 | -6.07 | 7.35 | 7.35 | 7.35 | 11981 |
| 1743438600 | 7.825 | 0.3 | 3.99 | 7.85 | 8.05 | 7.725 | 206165 |
| 1743183000 | 7.525 | 0.75 | 11.07 | 7.2 | 8 | 7.1 | 95202 |
| 1743096600 | 6.775 | -0.75 | -9.97 | 6.775 | 6.775 | 6.775 | 205389 |
| 1743010200 | 7.525 | 0.18 | 2.38 | 7.525 | 7.525 | 7.525 | 31566 |
| 1742923800 | 7.35 | 0.15 | 2.08 | 7.2 | 7.425 | 7.125 | 169519 |
| 1742837400 | 7.2 | 0.13 | 1.77 | 6.65 | 7.575 | 6.65 | 221315 |
| 1742578200 | 7.075 | 0.18 | 2.54 | 7.15 | 7.3 | 6.975 | 380713 |
| 1742491800 | 6.9 | 0.83 | 13.58 | 6.65 | 6.95 | 6.575 | 162355 |
| 1742405400 | 6.075 | 0.13 | 2.10 | 5.75 | 6.275 | 5.6 | 311752 |
| 1742319000 | 5.95 | 0.38 | 6.73 | 5.5 | 6.175 | 5.425 | 160091 |
| 1742232600 | 5.575 | -1.1 | -16.48 | 6.65 | 6.725 | 5.475 | 887226 |
| 1741973400 | 6.675 | -0.2 | -2.91 | 6.675 | 6.675 | 6.675 | 71763 |
| 1741887000 | 6.875 | -0.15 | -2.14 | 7.4 | 7.6 | 6.7 | 53171 |
| 1741800600 | 7.025 | 0 | 0.00 | 6.9 | 7.325 | 6.825 | 42272 |
| 1741714200 | 7.025 | -0.6 | -7.87 | 7 | 7.4 | 6.375 | 227804 |
| 1741627800 | 7.625 | 0.95 | 14.23 | 7.625 | 7.625 | 7.625 | 87245 |
| 1741368600 | 6.675 | -0.2 | -2.91 | 6.4 | 6.675 | 5.825 | 1693223 |
| 1741282200 | 6.875 | -0.55 | -7.41 | 6.25 | 7.15 | 6.175 | 389504 |
| 1741195800 | 7.425 | -2.33 | -23.85 | 7.425 | 7.425 | 7.425 | 77395 |
| 1741109400 | 9.75 | 1.3 | 15.38 | 8.95 | 10.05 | 8.9 | 426916 |
| 1741023000 | 8.45 | -0.3 | -3.43 | 8.45 | 8.45 | 8.45 | 75987 |
| 1740763800 | 8.75 | 1.03 | 13.27 | 9.2 | 9.2 | 8.55 | 2445293 |
| 1740677400 | 7.725 | 0.55 | 7.67 | 7.55 | 8.175 | 7.225 | 879576 |
| 1740591000 | 7.175 | -1.5 | -17.29 | 7.6 | 7.7 | 7.075 | 298899 |
| 1740504600 | 8.675 | -0.88 | -9.16 | 8.675 | 8.675 | 8.675 | 250858 |
| 1740418200 | 9.55 | 2.18 | 29.49 | 8.65 | 9.875 | 8.55 | 2683429 |
| 1740159000 | 7.375 | -1.38 | -15.71 | 7.7 | 8.075 | 7.1 | 2608004 |
| 1740072600 | 8.75 | -3.25 | -27.08 | 12.3 | 12.35 | 6.575 | 11992354 |
| 1739986200 | 12 | 0.55 | 4.80 | 11.8 | 12.2 | 10.775 | 56575 |
| 1739899800 | 11.45 | -0.05 | -0.43 | 11.6 | 12.05 | 11.3 | 53429 |
| 1739813400 | 11.5 | -1.7 | -12.88 | 11.5 | 11.5 | 11.5 | 18479 |
| 1739554200 | 13.2 | -1.15 | -8.01 | 11.5 | 13.75 | 11.3 | 2305588 |
| 1739467800 | 14.35 | -0.55 | -3.69 | 14.35 | 14.35 | 14.35 | 27249 |
| 1739381400 | 14.9 | -1.4 | -8.59 | 14.9 | 14.9 | 14.9 | 5332 |
| 1739295000 | 16.3 | -2.45 | -13.08 | 17.6 | 17.75 | 15.9 | 78444 |
| 1739208600 | 18.7525 | -4.06 | -17.79 | 18.7525 | 18.7525 | 18.7525 | 78498 |
| 1738949400 | 22.81 | -2.33 | -9.25 | 24.26 | 24.26 | 19.7775 | 214766 |
| 1738863000 | 25.135 | -1.07 | -4.09 | 24.82 | 25.9225 | 24.545 | 45766 |
| 1738776600 | 26.2075 | 2.94 | 12.61 | 25.735 | 26.6325 | 25.4575 | 14250 |
| 1738690200 | 23.2725 | -2.44 | -9.48 | 27.2 | 27.2 | 23.2125 | 9419 |
| 1738603800 | 25.71 | -0.27 | -1.04 | 29.3 | 30.745 | 23.5125 | 350896 |
| 1738344600 | 25.98 | 0.59 | 2.31 | 24.99 | 26.655 | 23.885 | 12385 |
| 1738258200 | 25.3925 | -1.67 | -6.16 | 30.71 | 30.86 | 25.2475 | 47619 |
| 1738171800 | 27.06 | -10.84 | -28.59 | 29.51 | 30.61 | 25.73 | 48576 |
| 1738085400 | 37.895 | 0.69 | 1.84 | 37.4 | 38.675 | 36.2275 | 345 |
| 1737999000 | 37.21 | -3.62 | -8.87 | 38.55 | 38.7575 | 36.9375 | 3882 |
| 1737739800 | 40.8325 | -4.96 | -10.83 | 42.89 | 44.43 | 40.6025 | 4743 |
| 1737653400 | 45.79 | 0.17 | 0.37 | 45.79 | 45.79 | 45.79 | 210 |
| 1737567000 | 45.62 | -0.02 | -0.04 | 46.525 | 46.615 | 44.945 | 2444 |
| 1737480600 | 45.6375 | 4.18 | 10.08 | 45.6375 | 45.6375 | 45.6375 | 116 |
| 1737394200 | 41.4575 | -6.22 | -13.05 | 43.76 | 45.975 | 40.3075 | 1701 |
| 1737135000 | 47.6775 | -4.51 | -8.63 | 50.62 | 55.5025 | 46.165 | 3506 |
| 1737048600 | 52.1825 | 0.52 | 1.00 | 51.93 | 56.6025 | 48.0125 | 4761 |
| 1736962200 | 51.6675 | -1.7 | -3.19 | 51.6675 | 51.6675 | 51.6675 | 264 |
| 1736875800 | 53.3675 | -2.3 | -4.12 | 52.905 | 54.6875 | 51.2475 | 11524 |
| 1736789400 | 55.6625 | 0.95 | 1.73 | 54.395 | 58.6425 | 54.395 | 2182 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
