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 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 4558.5 | -12.25 | -0.27 | 4603 | 4617.5 | 4554 | 12994 |
| 1737653400 | 4570.75 | 3.25 | 0.07 | 4561.5 | 4572.5 | 4551.5 | 907 |
| 1737567000 | 4567.5 | 35.5 | 0.78 | 4567.5 | 4567.5 | 4567.5 | 409 |
| 1737480600 | 4532 | -2.75 | -0.06 | 4531.5 | 4537.25 | 4516 | 4543 |
| 1737394200 | 4534.75 | 26.5 | 0.59 | 4514 | 4552 | 4510.25 | 7239 |
| 1737135000 | 4508.25 | 50.25 | 1.13 | 4507.5 | 4519.25 | 4493 | 5087 |
| 1737048600 | 4458 | 59.25 | 1.35 | 4452 | 4473.5 | 4440.25 | 1164 |
| 1736962200 | 4398.75 | 47.75 | 1.10 | 4386.5 | 4409.5 | 4363.75 | 8472 |
| 1736875800 | 4351 | 41.5 | 0.96 | 4351 | 4357.5 | 4348.5 | 796 |
| 1736789400 | 4309.5 | -18.75 | -0.43 | 4309.5 | 4309.5 | 4309.5 | 0 |
| 1736530200 | 4328.25 | -25.25 | -0.58 | 4361.5 | 4372.5 | 4316.5 | 5277 |
| 1736443800 | 4353.5 | 35.75 | 0.83 | 4353.5 | 4362.5 | 4343.25 | 2568 |
| 1736357400 | 4317.75 | 4.25 | 0.10 | 4308 | 4336 | 4294.5 | 20628 |
| 1736271000 | 4313.5 | 22.5 | 0.52 | 4292.5 | 4322.75 | 4280.25 | 5887 |
| 1736184600 | 4291 | 105.5 | 2.52 | 4213 | 4292.5 | 4207.5 | 22040 |
| 1735925400 | 4185.5 | -35 | -0.83 | 4212 | 4213 | 4178 | 7833 |
| 1735839000 | 4220.5 | 14.75 | 0.35 | 4192 | 4234.25 | 4164 | 26578 |
| 1735666200 | 4205.75 | 29.5 | 0.71 | 4190 | 4206 | 4190 | 751 |
| 1735579800 | 4176.25 | -28.25 | -0.67 | 4193.5 | 4215 | 4161.25 | 3626 |
| 1735320600 | 4204.5 | 30 | 0.72 | 4202 | 4208 | 4184.25 | 14618 |
| 1735061400 | 4174.5 | 0 | 0.00 | 4174.5 | 4174.5 | 4174.5 | 0 |
| 1734975000 | 4174.5 | -3 | -0.07 | 4166.5 | 4181.5 | 4161 | 4708 |
| 1734715800 | 4177.5 | 0 | 0.00 | 4151.5 | 4184.75 | 4130 | 8102 |
| 1734629400 | 4177.5 | -61.25 | -1.45 | 4173.5 | 4192 | 4147.5 | 27571 |
| 1734543000 | 4238.75 | 11.25 | 0.27 | 4236.5 | 4250.75 | 4227.25 | 339 |
| 1734456600 | 4227.5 | -11.75 | -0.28 | 4220.5 | 4249.5 | 4212.75 | 36619 |
| 1734370200 | 4239.25 | -34 | -0.80 | 4271 | 4276.5 | 4235.75 | 4481 |
| 1734111000 | 4273.25 | 21.75 | 0.51 | 4279 | 4288 | 4264.25 | 5473 |
| 1734024600 | 4251.5 | 23.5 | 0.56 | 4238.5 | 4260 | 4227.5 | 58662 |
| 1733938200 | 4228 | 2 | 0.05 | 4226.5 | 4251.25 | 4216 | 7021 |
| 1733851800 | 4226 | -47.5 | -1.11 | 4248.5 | 4258.5 | 4225.75 | 4046 |
| 1733765400 | 4273.5 | 0 | 0.00 | 4281 | 4292.75 | 4264.5 | 1285 |
| 1733506200 | 4273.5 | 21.5 | 0.51 | 4250 | 4287 | 4241 | 1575 |
| 1733419800 | 4252 | 32 | 0.76 | 4238.5 | 4255 | 4229.25 | 3700 |
| 1733333400 | 4220 | 27.5 | 0.66 | 4211 | 4235.75 | 4196.5 | 7266 |
| 1733247000 | 4192.5 | 29.5 | 0.71 | 4190 | 4212 | 4175.25 | 22948 |
| 1733160600 | 4163 | 31 | 0.75 | 4092.5 | 4163 | 4087.75 | 9293 |
| 1732901400 | 4132 | 33 | 0.81 | 4092 | 4137.5 | 4084 | 8837 |
| 1732815000 | 4099 | 13.25 | 0.32 | 4099 | 4099 | 4099 | 31 |
| 1732728600 | 4085.75 | -30.25 | -0.73 | 4096 | 4103.5 | 4060.25 | 30117 |
| 1732642200 | 4116 | -32 | -0.77 | 4111 | 4146.75 | 4102.75 | 9576 |
| 1732555800 | 4148 | 32 | 0.78 | 4155.5 | 4159.5 | 4134.25 | 7299 |
| 1732296600 | 4116 | 23.25 | 0.57 | 4057.5 | 4128.25 | 4056.25 | 5444 |
| 1732210200 | 4092.75 | 21.5 | 0.53 | 4066.5 | 4100.25 | 4041.75 | 16197 |
| 1732123800 | 4071.25 | -33.25 | -0.81 | 4125.5 | 4125.5 | 4059.5 | 7098 |
| 1732037400 | 4104.5 | -32.5 | -0.79 | 4084 | 4105.25 | 4058.75 | 8125 |
| 1731951000 | 4137 | 2 | 0.05 | 4119.5 | 4147.25 | 4112 | 6256 |
| 1731691800 | 4135 | -18 | -0.43 | 4127.5 | 4164.75 | 4119.25 | 8440 |
| 1731605400 | 4153 | 86 | 2.11 | 4136 | 4162.5 | 4132.25 | 4816 |
| 1731519000 | 4067 | -24.5 | -0.60 | 4071.5 | 4085.5 | 4038.75 | 1331 |
| 1731432600 | 4091.5 | -65.25 | -1.57 | 4096.5 | 4102.75 | 4082.5 | 13074 |
| 1731346200 | 4156.75 | 30 | 0.73 | 4159.5 | 4180.25 | 4155.25 | 17189 |
| 1731087000 | 4126.75 | -48 | -1.15 | 4183 | 4185.5 | 4125.25 | 15712 |
| 1731000600 | 4174.75 | 31.25 | 0.75 | 4173 | 4201.25 | 4159.5 | 43032 |
| 1730914200 | 4143.5 | -91.5 | -2.16 | 4225.5 | 4279.25 | 4131 | 5654 |
| 1730827800 | 4235 | 4.5 | 0.11 | 4227.5 | 4238.25 | 4206 | 257 |
| 1730741400 | 4230.5 | -3 | -0.07 | 4239.5 | 4266 | 4222.5 | 25986 |
| 1730482200 | 4233.5 | 17.5 | 0.42 | 4240.5 | 4245.5 | 4216 | 3309 |
| 1730395800 | 4216 | -7.25 | -0.17 | 4190.5 | 4216 | 4184.5 | 8201 |
| 1730309400 | 4223.25 | -33.5 | -0.79 | 4244.5 | 4249.25 | 4202.25 | 3077 |
| 1730223000 | 4256.75 | -29.25 | -0.68 | 4309 | 4313.5 | 4252 | 4256 |
| 1730136600 | 4286 | 23.25 | 0.55 | 4267.5 | 4291.5 | 4251.75 | 8517 |
