Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 1552.7 | -8 | -0.51 | 1561 | 1561 | 1552.7 | 60276 |
| 1739208600 | 1560.7 | 2.7 | 0.17 | 1555.8 | 1563 | 1555.8 | 32661 |
| 1738949400 | 1558 | -3.8 | -0.24 | 1562.8 | 1565.2 | 1558 | 22573 |
| 1738863000 | 1561.8 | 5.8 | 0.37 | 1567.4 | 1567.4 | 1561 | 14051 |
| 1738776600 | 1556 | -0.6 | -0.04 | 1557.8 | 1557.8 | 1544 | 4922 |
| 1738690200 | 1556.6 | -7.2 | -0.46 | 1559.2 | 1561.4 | 1556.6 | 7566 |
| 1738603800 | 1563.8 | -30.1 | -1.89 | 1575 | 1575 | 1563.8 | 13552 |
| 1738344600 | 1593.9 | 16.7 | 1.06 | 1595.4 | 1600.4 | 1589.1374 | 5096 |
| 1738258200 | 1577.2 | -7.4 | -0.47 | 1583.2 | 1586 | 1577.2 | 27505 |
| 1738171800 | 1584.6 | -3 | -0.19 | 1595.8 | 1595.8 | 1584.6 | 3511 |
| 1738085400 | 1587.6 | 11.6 | 0.74 | 1596.8 | 1596.8 | 1587.6 | 4075 |
| 1737999000 | 1576 | -27.8 | -1.73 | 1567.2 | 1576 | 1567.2 | 1833 |
| 1737739800 | 1603.8 | -11.9 | -0.74 | 1608.6 | 1614.9164 | 1601.6 | 14743 |
| 1737653400 | 1615.7 | -6.6 | -0.41 | 1615.8 | 1615.8 | 1611 | 7318 |
| 1737567000 | 1622.3 | 12.1 | 0.75 | 1611.4 | 1622.3 | 1611.4 | 8959 |
| 1737480600 | 1610.2 | 7 | 0.44 | 1615.2 | 1615.2 | 1609.4 | 99601 |
| 1737394200 | 1603.2 | -14.4 | -0.89 | 1616.4 | 1616.4 | 1603.2 | 17239 |
| 1737135000 | 1617.6 | 22.7 | 1.42 | 1609.2 | 1617.6 | 1601.6 | 12423 |
| 1737048600 | 1594.9 | 12.3 | 0.78 | 1595.8 | 1596.4 | 1594.63 | 15009 |
| 1736962200 | 1582.6 | 21.2 | 1.36 | 1564.4 | 1582.6 | 1564.4 | 12682 |
| 1736875800 | 1561.4 | 12.8 | 0.83 | 1559.6 | 1568 | 1559.6 | 14742 |
| 1736789400 | 1548.6 | 0 | 0.00 | 1555.4 | 1555.4 | 1543.4 | 3420 |
| 1736530200 | 1548.6 | -9.1 | -0.58 | 1562.4 | 1562.6 | 1543.8 | 39422 |
| 1736443800 | 1557.7 | 6.4 | 0.41 | 1562.8 | 1562.8 | 1556.56 | 8270 |
| 1736357400 | 1551.3 | 4.3 | 0.28 | 1540.2 | 1553 | 1540.2 | 14831 |
| 1736271000 | 1547 | -14.4 | -0.92 | 1554.4 | 1554.4 | 1547 | 4694 |
| 1736184600 | 1561.4 | 12.1 | 0.78 | 1559.2 | 1565.2 | 1559.2 | 7080 |
| 1735925400 | 1549.3 | 0.5 | 0.03 | 1539.2 | 1549.3 | 1539.2 | 870 |
| 1735839000 | 1548.8 | 11.3 | 0.73 | 1558.4 | 1558.4 | 1548.8 | 4134 |
| 1735666200 | 1537.5 | 0 | 0.00 | 1537.5 | 1537.5 | 1537.5 | 133 |
| 1735579800 | 1537.5 | -10.4 | -0.67 | 1538.2 | 1538.2 | 1537.5 | 4582 |
| 1735320600 | 1547.9 | -15.9 | -1.02 | 1550.2 | 1550.2 | 1547.9 | 12181 |
| 1735061400 | 1563.8 | 15.9 | 1.03 | 1563.6 | 1563.8 | 1563.6 | 2658 |
| 1734975000 | 1547.9 | -2.3 | -0.15 | 1549.6 | 1549.6 | 1547.6 | 6339 |
| 1734715800 | 1550.2 | 9.3 | 0.60 | 1540.6 | 1550.2 | 1521 | 30701 |
| 1734629400 | 1540.9 | -33.9 | -2.15 | 1539.2 | 1540.9 | 1539.2 | 11696 |
| 1734543000 | 1574.8 | 1.5 | 0.10 | 1574 | 1575.4 | 1574 | 16191 |
| 1734456600 | 1573.3 | -9.1 | -0.58 | 1574.4 | 1579.8 | 1573.3 | 10457 |
| 1734370200 | 1582.4 | -1.1 | -0.07 | 1586 | 1586 | 1582.4 | 16489 |
| 1734111000 | 1583.5 | -1.5 | -0.09 | 1589.6 | 1590.2 | 1583.5 | 16218 |
| 1734024600 | 1585 | 4.8 | 0.30 | 1580.4 | 1585 | 1579.6 | 11499 |
| 1733938200 | 1580.2 | -9.4 | -0.59 | 1577.4 | 1580.2 | 1573.6954 | 8504 |
| 1733851800 | 1589.6 | 13 | 0.82 | 1579.2 | 1589.6 | 1578.8 | 15567 |
| 1733765400 | 1576.6 | -13.8 | -0.87 | 1587.4 | 1597.2 | 1576.6 | 20798 |
| 1733506200 | 1590.4 | 3.1 | 0.20 | 1583 | 1594 | 1583 | 2843 |
| 1733419800 | 1587.3 | -5.4 | -0.34 | 1587.3 | 1587.3 | 1587.3 | 1230 |
| 1733333400 | 1592.7 | 8 | 0.50 | 1596 | 1596 | 1592.7 | 70317 |
| 1733247000 | 1584.7 | -6.5 | -0.41 | 1587 | 1588.8 | 1584.7 | 7271 |
| 1733160600 | 1591.2 | 9 | 0.57 | 1580.8 | 1593.2 | 1580.8 | 103000 |
| 1732901400 | 1582.2 | 2.4 | 0.15 | 1580.4 | 1583.4 | 1580.4 | 28413 |
| 1732815000 | 1579.8 | 5.8 | 0.37 | 1579 | 1579.8 | 1578.8 | 20043 |
| 1732728600 | 1574 | -23.2 | -1.45 | 1590.8 | 1592 | 1574 | 145141 |
| 1732642200 | 1597.2 | -8 | -0.50 | 1595.8 | 1597.2 | 1594.2 | 170325 |
| 1732555800 | 1605.2 | 9.2 | 0.58 | 1603 | 1606 | 1600.39 | 224473 |
| 1732296600 | 1596 | 21.4 | 1.36 | 1582.4 | 1596 | 1582.4 | 179362 |
| 1732210200 | 1574.6 | 45.6 | 2.98 | 1549.8 | 1574.6 | 1549.8 | 225115 |
| 1732123800 | 1529 | -14.3 | -0.93 | 1548.8 | 1552 | 1529 | 566435 |
| 1732037400 | 1543.3 | -8.5 | -0.55 | 1542.2 | 1543.3 | 1534.6 | 588083 |
| 1731951000 | 1551.8 | 8.2 | 0.53 | 1545.8 | 1552.6 | 1545.6 | 136019 |
| 1731691800 | 1543.6 | -17.8 | -1.14 | 1546.2 | 1550 | 1543.6 | 24934 |
| 1731605400 | 1561.4 | -5.4 | -0.34 | 1561.4 | 1561.4 | 1561.4 | 447939 |
| 1731519000 | 1566.8 | 3 | 0.19 | 1566.8 | 1566.8 | 1566.8 | 2941 |
| 1731432600 | 1563.8 | 4.6 | 0.30 | 1556.6 | 1563.8 | 1556.6 | 114811 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
