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 |
|---|---|---|---|---|---|---|---|
| 1744216200 | 4.8445 | -0.11 | -2.29 | 4.864 | 4.90525 | 4.727 | 106678 |
| 1744129800 | 4.9582499 | 0.12 | 2.44 | 4.8795 | 5.00825 | 4.8665 | 147462 |
| 1744043400 | 4.84 | -0.18 | -3.66 | 4.7435 | 5.0895 | 4.67225 | 256552 |
| 1743784200 | 5.024 | -0.22 | -4.18 | 5.223 | 5.223 | 4.9645 | 78697 |
| 1743697800 | 5.243 | -0.07 | -1.40 | 5.264 | 5.267 | 5.2265 | 81779 |
| 1743611400 | 5.3175 | -0.03 | -0.52 | 5.289 | 5.3175 | 5.263 | 114170 |
| 1743525000 | 5.3455 | 0.06 | 1.12 | 5.351 | 5.351 | 5.3425 | 52122 |
| 1743438600 | 5.2865 | -0.08 | -1.51 | 5.345 | 5.351 | 5.26 | 76356 |
| 1743183000 | 5.3675 | -0 | -0.07 | 5.316 | 5.3825 | 5.316 | 31091 |
| 1743096600 | 5.3715 | -0.05 | -0.89 | 5.338 | 5.3835 | 5.338 | 16126 |
| 1743010200 | 5.42 | -0.03 | -0.61 | 5.426 | 5.437 | 5.4095 | 49941 |
| 1742923800 | 5.4535 | 0.02 | 0.36 | 5.447 | 5.454 | 5.4425 | 36956 |
| 1742837400 | 5.434 | -0.01 | -0.26 | 5.461 | 5.4635 | 5.412 | 163521 |
| 1742578200 | 5.448 | -0.02 | -0.36 | 5.448 | 5.453 | 5.4095 | 48614 |
| 1742491800 | 5.4675 | -0.03 | -0.61 | 5.4509999 | 5.469 | 5.441 | 30694 |
| 1742405400 | 5.501 | -0.01 | -0.14 | 5.487 | 5.505 | 5.4795 | 47935 |
| 1742319000 | 5.5085 | 0.05 | 0.94 | 5.501 | 5.5105 | 5.4965 | 23772 |
| 1742232600 | 5.457 | 0.02 | 0.42 | 5.421 | 5.4785 | 5.421 | 65883 |
| 1741973400 | 5.434 | 0.07 | 1.37 | 5.434 | 5.434 | 5.434 | 17416 |
| 1741887000 | 5.3605 | -0.03 | -0.53 | 5.401 | 5.4505 | 5.3045 | 94488 |
| 1741800600 | 5.389 | 0.03 | 0.48 | 5.392 | 5.392 | 5.386 | 81436 |
| 1741714200 | 5.3635 | -0.08 | -1.51 | 5.4429999 | 5.4805 | 5.3575 | 76697 |
| 1741627800 | 5.446 | -0.08 | -1.36 | 5.481 | 5.482 | 5.4345 | 197638 |
| 1741368600 | 5.521 | -0.02 | -0.27 | 5.51 | 5.5435 | 5.4885 | 65011 |
| 1741282200 | 5.5359999 | 0.02 | 0.34 | 5.5359999 | 5.5359999 | 5.5359999 | 205058 |
| 1741195800 | 5.517 | 0.1 | 1.90 | 5.517 | 5.532 | 5.5095 | 76685 |
| 1741109400 | 5.414 | -0.11 | -1.96 | 5.493 | 5.494 | 5.4095 | 102338 |
| 1741023000 | 5.5225 | 0.06 | 1.04 | 5.479 | 5.5405 | 5.4465 | 56769 |
| 1740763800 | 5.4654999 | -0 | -0.08 | 5.388 | 5.473 | 5.388 | 38707 |
| 1740677400 | 5.47 | -0.06 | -1.06 | 5.505 | 5.506 | 5.45 | 18638 |
| 1740591000 | 5.5285 | 0.03 | 0.55 | 5.514 | 5.5285 | 5.514 | 54187 |
| 1740504600 | 5.4985 | 0.02 | 0.39 | 5.489 | 5.517 | 5.4805 | 43111 |
| 1740418200 | 5.477 | 0.01 | 0.27 | 5.448 | 5.5035 | 5.448 | 93661 |
| 1740159000 | 5.4625 | 0.02 | 0.43 | 5.466 | 5.476 | 5.446 | 140870 |
| 1740072600 | 5.439 | -0.02 | -0.29 | 5.455 | 5.4574999 | 5.4275 | 13784 |
| 1739986200 | 5.455 | -0.06 | -1.07 | 5.459 | 5.5134999 | 5.434 | 28348 |
| 1739899800 | 5.514 | 0.02 | 0.38 | 5.524 | 5.524 | 5.4745 | 14351 |
| 1739813400 | 5.493 | 0.02 | 0.36 | 5.486 | 5.4985 | 5.48 | 44181 |
| 1739554200 | 5.4734999 | -0.03 | -0.48 | 5.483 | 5.4865 | 5.471 | 15417 |
| 1739467800 | 5.5 | 0.05 | 0.89 | 5.5 | 5.5 | 5.5 | 48577 |
| 1739381400 | 5.4515 | 0.01 | 0.23 | 5.448 | 5.452 | 5.442 | 30181 |
| 1739295000 | 5.439 | 0.01 | 0.26 | 5.439 | 5.439 | 5.439 | 10216 |
| 1739208600 | 5.425 | 0.03 | 0.63 | 5.42 | 5.4275 | 5.4145 | 49981 |
| 1738949400 | 5.391 | -0.04 | -0.81 | 5.391 | 5.391 | 5.391 | 16817 |
| 1738863000 | 5.4349999 | 0.08 | 1.58 | 5.4269999 | 5.437 | 5.4205 | 34739 |
| 1738776600 | 5.3505 | 0.04 | 0.70 | 5.32 | 5.3505 | 5.3155 | 12620 |
| 1738690200 | 5.3135 | 0.02 | 0.43 | 5.315 | 5.3225 | 5.2985 | 21414 |
| 1738603800 | 5.291 | -0.09 | -1.59 | 5.283 | 5.3724999 | 5.2585 | 122680 |
| 1738344600 | 5.3765 | -0 | -0.01 | 5.383 | 5.383 | 5.3765 | 13983 |
| 1738258200 | 5.377 | 0.04 | 0.71 | 5.377 | 5.377 | 5.377 | 51836 |
| 1738171800 | 5.339 | 0.03 | 0.47 | 5.354 | 5.36 | 5.339 | 14049 |
| 1738085400 | 5.314 | 0.01 | 0.15 | 5.311 | 5.358 | 5.299 | 9792 |
| 1737999000 | 5.306 | 0.02 | 0.33 | 5.298 | 5.311 | 5.2939999 | 20150 |
| 1737739800 | 5.2885 | -0.02 | -0.35 | 5.305 | 5.3105 | 5.285 | 35673 |
| 1737653400 | 5.307 | 0.01 | 0.13 | 5.3019999 | 5.307 | 5.289 | 41408 |
| 1737567000 | 5.3 | 0.02 | 0.40 | 5.295 | 5.3 | 5.2925 | 7852 |
| 1737480600 | 5.279 | 0.03 | 0.61 | 5.279 | 5.279 | 5.279 | 10911 |
| 1737394200 | 5.247 | -0 | -0.03 | 5.248 | 5.2795 | 5.2385 | 93513 |
| 1737135000 | 5.2485 | 0.04 | 0.80 | 5.253 | 5.257 | 5.2435 | 3162 |
| 1737048600 | 5.207 | 0.04 | 0.75 | 5.191 | 5.207 | 5.186 | 44771 |
| 1736962200 | 5.168 | 0.07 | 1.41 | 5.144 | 5.1705 | 5.1405 | 21089 |
| 1736875800 | 5.096 | 0.02 | 0.33 | 5.096 | 5.096 | 5.096 | 8257 |
| 1736789400 | 5.079 | -0.03 | -0.58 | 5.078 | 5.0824999 | 5.078 | 15455 |
| 1736530200 | 5.1085 | -0.03 | -0.63 | 5.134 | 5.134 | 5.101 | 18796 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
