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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 3.53475 | -0.06 | -1.63 | 3.5725 | 3.59875 | 3.53275 | 24232 |
| 1741800600 | 3.59325 | 0.05 | 1.40 | 3.558 | 3.62575 | 3.51925 | 69879 |
| 1741714200 | 3.5435 | -0.04 | -1.06 | 3.5625 | 3.591 | 3.49325 | 219013 |
| 1741627800 | 3.5815 | -0.07 | -1.96 | 3.6865 | 3.6865 | 3.518 | 76148 |
| 1741368600 | 3.65325 | -0.1 | -2.67 | 3.7255 | 4.66575 | 3.65025 | 209171 |
| 1741282200 | 3.7535 | 0.02 | 0.45 | 3.7705 | 3.7745 | 3.72275 | 114500 |
| 1741195800 | 3.7365 | -0.02 | -0.47 | 3.789 | 3.802 | 3.7275 | 51151 |
| 1741109400 | 3.754 | -0.14 | -3.71 | 3.818 | 3.8345 | 3.73975 | 260622 |
| 1741023000 | 3.89875 | -0 | -0.10 | 3.9795 | 3.9795 | 3.882 | 24901 |
| 1740763800 | 3.9025 | -0.06 | -1.63 | 3.9 | 3.92775 | 3.8535 | 467775 |
| 1740677400 | 3.96725 | -0.02 | -0.57 | 3.9965 | 4.02425 | 3.93575 | 181437 |
| 1740591000 | 3.99 | 0.05 | 1.36 | 3.993 | 4.00725 | 3.96375 | 46533 |
| 1740504600 | 3.9365 | -0.1 | -2.58 | 3.9995 | 4.0207499 | 3.93 | 74757 |
| 1740418200 | 4.04075 | -0.07 | -1.60 | 4.077 | 4.0855 | 4.01725 | 42784 |
| 1740159000 | 4.10625 | -0.03 | -0.61 | 4.1325 | 4.142 | 4.10075 | 55839 |
| 1740072600 | 4.13125 | -0.04 | -0.95 | 4.13125 | 4.13125 | 4.13125 | 19500 |
| 1739986200 | 4.171 | 0.01 | 0.16 | 4.164 | 4.175 | 4.14425 | 39909 |
| 1739899800 | 4.16425 | -0.02 | -0.37 | 4.1994999 | 4.1994999 | 4.15025 | 53165 |
| 1739813400 | 4.17975 | 0.01 | 0.34 | 4.17975 | 4.17975 | 4.17975 | 14803 |
| 1739554200 | 4.1655 | -0 | -0.09 | 4.1775 | 4.1825 | 4.15225 | 10955 |
| 1739467800 | 4.16925 | 0.02 | 0.45 | 4.136 | 4.1875 | 4.136 | 36755 |
| 1739381400 | 4.15075 | -0.02 | -0.55 | 4.1635 | 4.181 | 4.08175 | 26658 |
| 1739295000 | 4.17375 | -0.02 | -0.45 | 4.1905 | 4.1905 | 4.15475 | 11887 |
| 1739208600 | 4.19275 | 0.04 | 0.97 | 4.1609999 | 4.2002499 | 4.155 | 46981 |
| 1738949400 | 4.1525 | -0.02 | -0.47 | 4.1865 | 4.197 | 4.119 | 49825 |
| 1738863000 | 4.17225 | 0.06 | 1.57 | 4.146 | 4.202 | 4.146 | 50626 |
| 1738776600 | 4.10775 | -0.03 | -0.65 | 4.106 | 4.11675 | 4.0755 | 23613 |
| 1738690200 | 4.13475 | 0.03 | 0.72 | 4.1289999 | 4.14 | 4.085 | 46802 |
| 1738603800 | 4.105 | -0.11 | -2.56 | 4.092 | 4.1335 | 4.07825 | 90440 |
| 1738344600 | 4.213 | 0.08 | 2.00 | 4.2085 | 4.23575 | 4.20625 | 59423 |
| 1738258200 | 4.1304999 | -0.02 | -0.58 | 4.176 | 4.18275 | 4.10525 | 26288 |
| 1738171800 | 4.1545 | 0.01 | 0.18 | 4.2055 | 4.21 | 4.14725 | 46583 |
| 1738085400 | 4.147 | 0.08 | 2.05 | 4.124 | 4.15875 | 4.0945 | 58438 |
| 1737999000 | 4.0635 | -0.15 | -3.65 | 4.1075 | 4.11125 | 3.97475 | 138355 |
| 1737739800 | 4.21725 | -0.04 | -0.90 | 4.261 | 4.2655 | 4.211 | 58858 |
| 1737653400 | 4.25575 | -0.01 | -0.13 | 4.2525 | 4.26725 | 4.2385 | 47727 |
| 1737567000 | 4.2615 | 0.08 | 1.89 | 4.2385 | 4.26425 | 4.21725 | 68386 |
| 1737480600 | 4.1825 | -0.03 | -0.75 | 4.2025 | 4.229 | 4.1697499 | 65105 |
| 1737394200 | 4.214 | -0.02 | -0.49 | 4.232 | 4.24425 | 4.2002499 | 143638 |
| 1737135000 | 4.23475 | 0.05 | 1.19 | 4.186 | 4.2425 | 4.17725 | 96433 |
| 1737048600 | 4.1849999 | 0 | 0.10 | 4.239 | 4.2547499 | 4.18375 | 111209 |
| 1736962200 | 4.181 | 0.06 | 1.57 | 4.1175 | 4.1875 | 4.09 | 76385 |
| 1736875800 | 4.11625 | 0.01 | 0.14 | 4.1575 | 4.19 | 4.1075 | 82153 |
| 1736789400 | 4.1105 | -0.02 | -0.57 | 4.142 | 4.14925 | 4.10675 | 166891 |
| 1736530200 | 4.13425 | -0.04 | -0.98 | 4.1755 | 4.18525 | 4.085 | 73651 |
| 1736443800 | 4.17525 | 0.01 | 0.31 | 4.18 | 4.1835 | 4.099 | 26870 |
| 1736357400 | 4.16225 | 0.01 | 0.28 | 4.144 | 4.19075 | 4.13275 | 54311 |
| 1736271000 | 4.15075 | -0.06 | -1.48 | 4.2015 | 4.2015 | 4.0977499 | 67210 |
| 1736184600 | 4.21325 | 0.06 | 1.50 | 4.196 | 4.2195 | 4.1609999 | 104543 |
| 1735925400 | 4.151 | 0.01 | 0.25 | 4.123 | 4.167 | 4.11525 | 130040 |
| 1735839000 | 4.1405 | 0 | 0.08 | 4.1235 | 4.17 | 4.1085 | 71786 |
| 1735666200 | 4.1369999 | 0.01 | 0.32 | 4.128 | 4.13925 | 4.10625 | 16318 |
| 1735579800 | 4.12375 | -0.02 | -0.43 | 4.1475 | 4.148 | 4.06425 | 34017 |
| 1735320600 | 4.14175 | -0.04 | -1.05 | 4.239 | 4.239 | 4.12425 | 203107 |
| 1735061400 | 4.1855 | 0.03 | 0.82 | 4.1895 | 4.1914999 | 4.183 | 59456 |
| 1734975000 | 4.1515 | 0.02 | 0.55 | 4.174 | 4.174 | 4.08725 | 204540 |
| 1734715800 | 4.12875 | 0.01 | 0.16 | 4.1 | 4.13125 | 4.0287499 | 1350982 |
| 1734629400 | 4.122 | -0.05 | -1.27 | 4.095 | 4.1245 | 4.06225 | 119925 |
| 1734543000 | 4.175 | 0.03 | 0.78 | 4.188 | 4.188 | 4.1369999 | 80188 |
| 1734456600 | 4.14275 | -0 | -0.05 | 4.156 | 4.16225 | 4.11975 | 137827 |
| 1734370200 | 4.14475 | 0.03 | 0.75 | 4.1575 | 4.1575 | 4.119 | 123342 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
