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 |
|---|---|---|---|---|---|---|---|
| 1743010200 | 5.55375 | -0.01 | -0.13 | 5.5599999 | 5.5599999 | 5.55375 | 6957 |
| 1742923800 | 5.56125 | -0.12 | -2.03 | 5.545 | 5.5675 | 5.545 | 14734 |
| 1742837400 | 5.6762499 | -0.01 | -0.09 | 5.67 | 5.6925 | 5.67 | 2437 |
| 1742578200 | 5.68125 | 0.07 | 1.20 | 5.68125 | 5.68125 | 5.68125 | 20 |
| 1742491800 | 5.6137499 | 0.06 | 1.13 | 5.6137499 | 5.6137499 | 5.6137499 | 0 |
| 1742405400 | 5.5512499 | 0.08 | 1.46 | 5.54 | 5.5512499 | 5.54 | 18715 |
| 1742319000 | 5.47125 | -0.09 | -1.64 | 5.5175 | 5.5175 | 5.47125 | 540 |
| 1742232600 | 5.5625 | 0 | 0.09 | 5.5625 | 5.5625 | 5.5625 | 0 |
| 1741973400 | 5.5575 | 0.05 | 0.91 | 5.5575 | 5.5575 | 5.5575 | 20 |
| 1741887000 | 5.5075 | -0.14 | -2.46 | 5.5675 | 5.575 | 5.5075 | 19258 |
| 1741800600 | 5.64625 | -0.09 | -1.55 | 5.695 | 5.695 | 5.64625 | 2001 |
| 1741714200 | 5.735 | -0.11 | -1.88 | 5.7425 | 5.7425 | 5.735 | 4476 |
| 1741627800 | 5.845 | 0.02 | 0.41 | 5.845 | 5.845 | 5.845 | 0 |
| 1741368600 | 5.82125 | 0.1 | 1.77 | 5.82125 | 5.82125 | 5.82125 | 0 |
| 1741282200 | 5.72 | -0.03 | -0.54 | 5.7925 | 5.7925 | 5.72 | 744 |
| 1741195800 | 5.75125 | -0.17 | -2.93 | 5.75125 | 5.75125 | 5.75125 | 0 |
| 1741109400 | 5.925 | 0.03 | 0.49 | 5.8525 | 5.9325 | 5.8525 | 20799 |
| 1741023000 | 5.89625 | -0.14 | -2.36 | 5.89 | 5.9 | 5.89 | 6505 |
| 1740763800 | 6.03875 | 0.07 | 1.15 | 6.0599999 | 6.0599999 | 6.03875 | 5898 |
| 1740677400 | 5.97 | 0.1 | 1.75 | 5.97 | 5.97 | 5.97 | 0 |
| 1740591000 | 5.8675 | -0.1 | -1.74 | 5.8825 | 5.8825 | 5.8675 | 8580 |
| 1740504600 | 5.97125 | 0.17 | 2.91 | 5.975 | 5.975 | 5.97125 | 6385 |
| 1740418200 | 5.8025 | 0.08 | 1.42 | 5.8025 | 5.8025 | 5.8025 | 0 |
| 1740159000 | 5.72125 | 0.07 | 1.26 | 5.705 | 5.7275 | 5.7025 | 2871 |
| 1740072600 | 5.65 | -0.07 | -1.25 | 5.6175 | 5.65 | 5.6175 | 1861 |
| 1739986200 | 5.72125 | 0.05 | 0.81 | 5.72125 | 5.72125 | 5.72125 | 0 |
| 1739899800 | 5.675 | -0.1 | -1.69 | 5.71 | 5.71 | 5.675 | 6788 |
| 1739813400 | 5.7725 | 0.02 | 0.35 | 5.755 | 5.7725 | 5.755 | 500 |
| 1739554200 | 5.7525 | -0.03 | -0.48 | 5.5599999 | 5.7525 | 5.5599999 | 8258 |
| 1739467800 | 5.78 | -0.01 | -0.24 | 5.78 | 5.78 | 5.78 | 0 |
| 1739381400 | 5.79375 | -0.05 | -0.86 | 5.79375 | 5.79375 | 5.79375 | 0 |
| 1739295000 | 5.84375 | 0.03 | 0.49 | 5.875 | 5.92 | 5.84375 | 8206 |
| 1739208600 | 5.815 | 0.02 | 0.37 | 5.8324999 | 5.8324999 | 5.815 | 1770 |
| 1738949400 | 5.79375 | 0 | 0.00 | 5.79375 | 5.79375 | 5.79375 | 0 |
| 1738863000 | 5.79375 | 0.06 | 0.96 | 5.79375 | 5.79375 | 5.79375 | 0 |
| 1738776600 | 5.7387499 | 0.01 | 0.26 | 5.7225 | 5.7875 | 5.7225 | 8025 |
| 1738690200 | 5.72375 | -0.08 | -1.31 | 5.8525 | 5.8525 | 5.72375 | 6203 |
| 1738603800 | 5.8 | -0.03 | -0.43 | 5.84 | 5.8949999 | 5.8 | 15612 |
| 1738344600 | 5.825 | 0.04 | 0.65 | 5.8225 | 5.825 | 5.8075 | 12424 |
| 1738258200 | 5.7875 | -0.2 | -3.30 | 5.8025 | 5.8025 | 5.7875 | 4192 |
| 1738171800 | 5.985 | -0.18 | -2.86 | 5.99 | 5.99 | 5.9775 | 10091 |
| 1738085400 | 6.16125 | -0.03 | -0.46 | 6.16125 | 6.16125 | 6.16125 | 0 |
| 1737999000 | 6.19 | 0.13 | 2.12 | 6.1475 | 6.19 | 6.1475 | 600 |
| 1737739800 | 6.06125 | -0.12 | -1.98 | 6.06125 | 6.06125 | 6.06125 | 0 |
| 1737653400 | 6.18375 | 0.13 | 2.11 | 6.1925 | 6.21 | 6.18375 | 3622 |
| 1737567000 | 6.05625 | 0.02 | 0.39 | 6.0025 | 6.0675 | 6 | 6206 |
| 1737480600 | 6.0325 | -0.05 | -0.88 | 6.0325 | 6.0325 | 6.0325 | 0 |
| 1737394200 | 6.08625 | 0.01 | 0.19 | 6.08625 | 6.08625 | 6.08625 | 0 |
| 1737135000 | 6.075 | 0.11 | 1.89 | 6.075 | 6.075 | 6.075 | 0 |
| 1737048600 | 5.9625 | -0.12 | -1.91 | 5.95 | 5.98 | 5.95 | 3508 |
| 1736962200 | 6.07875 | -0.14 | -2.17 | 6.07875 | 6.07875 | 6.07875 | 0 |
| 1736875800 | 6.21375 | -0.04 | -0.70 | 6.23 | 6.23 | 6.21375 | 1649 |
| 1736789400 | 6.2575 | 0.19 | 3.13 | 6.1475 | 6.2575 | 6.1475 | 4871 |
| 1736530200 | 6.0675 | -0.06 | -0.98 | 6.04 | 6.0925 | 6.04 | 6865 |
| 1736443800 | 6.1275 | -0.04 | -0.69 | 6.115 | 6.1275 | 6.115 | 3999 |
| 1736357400 | 6.17 | -0.02 | -0.34 | 6.165 | 6.17 | 6.1425 | 6046 |
| 1736271000 | 6.19125 | 0 | 0.00 | 6.2 | 6.2 | 6.19125 | 5539 |
| 1736184600 | 6.19125 | -0.1 | -1.61 | 6.2675 | 6.2675 | 6.19125 | 1654 |
| 1735925400 | 6.2925 | -0.05 | -0.85 | 6.28 | 6.2925 | 6.2775 | 7750 |
| 1735839000 | 6.34625 | -0.14 | -2.14 | 6.34625 | 6.34625 | 6.34625 | 0 |
| 1735666200 | 6.485 | 0 | 0.00 | 6.485 | 6.485 | 6.485 | 0 |
| 1735579800 | 6.485 | 0.16 | 2.49 | 6.35 | 6.485 | 6.35 | 570 |
| 1735320600 | 6.3275 | 0.03 | 0.48 | 6.325 | 6.3275 | 6.325 | 3784 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
