기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.015 | 0.0599520383693 | 25.02 | 25.11 | 25 | 5199 | 25.03028826 | SP |
4 | -0.035 | -0.139609094535 | 25.07 | 25.18 | 24.96 | 5390 | 25.07742046 | SP |
12 | -0.045 | -0.179425837321 | 25.08 | 25.28 | 24.95 | 6234 | 25.08850565 | SP |
26 | 0.005 | 0.0199760287655 | 25.03 | 25.28 | 24.95 | 7452 | 25.09348101 | SP |
52 | 0.305 | 1.23331985443 | 24.73 | 25.28 | 24.1238 | 6529 | 25.05324243 | SP |
156 | 0.015 | 0.0599520383693 | 25.02 | 25.28 | 24.03 | 3296 | 24.9496173 | SP |
260 | -0.025 | -0.0997605746209 | 25.06 | 25.4 | 24.03 | 3242 | 24.96254982 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1725661800 | 25.035 | 0.02 | 0.06 | 25.02 | 25.0639 | 25.02 | 2266 |
1725575400 | 25.02 | 0.01 | 0.04 | 25.01 | 25.08 | 25.01 | 5234 |
1725489000 | 25.01 | -0.06 | -0.24 | 25.07 | 25.0788 | 25 | 6529 |
1725402600 | 25.07 | 0.04 | 0.14 | 25 | 25.11 | 25 | 4107 |
1725057000 | 25.035 | -0.11 | -0.42 | 25.02 | 25.035 | 25.0011 | 4927 |
1724970600 | 25.14 | 0 | 0.01 | 25.14 | 25.16 | 25.1001 | 3818 |
1724884200 | 25.1363 | 0.01 | 0.03 | 25.16 | 25.18 | 25.1363 | 2072 |
1724797800 | 25.13 | 0.04 | 0.16 | 25.17 | 25.17 | 25.13 | 2059 |
1724711400 | 25.09 | -0.02 | -0.08 | 25.12 | 25.16 | 25.05 | 10210 |
1724452200 | 25.11 | 0.04 | 0.14 | 25.07 | 25.15 | 25.0302 | 4095 |
1724365800 | 25.075 | -0.07 | -0.26 | 25.03 | 25.11 | 25.03 | 2799 |
1724279400 | 25.14 | 0.02 | 0.08 | 25.12 | 25.14 | 25.1 | 3518 |
1724193000 | 25.12 | -0.01 | -0.04 | 25.13 | 25.14 | 25.03 | 10149 |
1724106600 | 25.13 | 0.1 | 0.40 | 25.04 | 25.145 | 25.0272 | 15886 |
1723847400 | 25.03 | -0.01 | -0.04 | 25.04 | 25.0599 | 25.01 | 7890 |
1723761000 | 25.04 | -0.01 | -0.02 | 25.07 | 25.07 | 25.02 | 3970 |
1723674600 | 25.045 | -0.02 | -0.08 | 25.07 | 25.08 | 25.0001 | 1790 |
1723588200 | 25.065 | 0.04 | 0.16 | 25.08 | 25.08 | 25 | 4466 |
1723501800 | 25.024 | 0.06 | 0.26 | 25.02 | 25.0782 | 24.97 | 6996 |
1723242600 | 24.96 | 0 | 0.00 | 25.07 | 25.07 | 24.96 | 1888 |
1723156200 | 24.96 | 0.01 | 0.04 | 25.01 | 25.08 | 24.95 | 9874 |
1723069800 | 24.951 | -0.09 | -0.36 | 25.06 | 25.0799 | 24.95 | 12439 |
1722983400 | 25.04 | 0 | 0.01 | 25.08 | 25.08 | 25 | 3852 |
1722897000 | 25.0366 | 0.02 | 0.08 | 25 | 25.08 | 25 | 3099 |
1722637800 | 25.0171 | -0.03 | -0.11 | 25 | 25.07 | 25 | 2273 |
1722551400 | 25.0449 | -0 | -0.00 | 25.07 | 25.075 | 25.0301 | 4428 |
1722465000 | 25.045 | -0.07 | -0.29 | 25.01 | 25.045 | 25.01 | 2731 |
1722378600 | 25.1188 | -0.03 | -0.10 | 25.2 | 25.2 | 25.1001 | 2423 |
1722292200 | 25.145 | 0.04 | 0.14 | 25.15 | 25.18 | 25.11 | 3167 |
1722033000 | 25.11 | -0.02 | -0.08 | 25.1 | 25.15 | 25.09 | 6684 |
1721946600 | 25.13 | -0.01 | -0.02 | 25.14 | 25.15 | 25.1 | 12750 |
1721860200 | 25.135 | 0 | 0.00 | 25.12 | 25.147 | 25.1 | 6092 |
1721773800 | 25.135 | 0.02 | 0.06 | 25.15 | 25.15 | 25.1 | 1955 |
1721687400 | 25.12 | -0.02 | -0.06 | 25.11 | 25.1499 | 25.11 | 3689 |
1721428200 | 25.135 | -0 | -0.00 | 25.16 | 25.16 | 25.12 | 370 |
1721341800 | 25.1353 | 0.03 | 0.10 | 25.15 | 25.16 | 25.11 | 17019 |
1721255400 | 25.11 | 0.04 | 0.16 | 25.11 | 25.1199 | 25.06 | 5353 |
1721169000 | 25.07 | -0.02 | -0.06 | 25.03 | 25.11 | 25.028 | 26940 |
1721082600 | 25.086 | 0 | 0.01 | 25.08 | 25.086 | 25.0497 | 6999 |
1720823400 | 25.084 | -0.03 | -0.10 | 25.11 | 25.11 | 25.0401 | 4384 |
1720737000 | 25.11 | 0.04 | 0.16 | 25.1 | 25.11 | 25.04 | 2788 |
1720650600 | 25.07 | 0.04 | 0.16 | 25.03 | 25.0999 | 25.03 | 6585 |
1720564200 | 25.0302 | -0.03 | -0.12 | 25.09 | 25.09 | 25.01 | 2741 |
1720477800 | 25.06 | 0 | 0.02 | 25.08 | 25.08 | 25.06 | 784 |
1720218600 | 25.0562 | 0.01 | 0.02 | 25.01 | 25.1 | 25.01 | 6802 |
1720040640 | 25.05 | 0 | 0.00 | 25.05 | 25.09 | 25.01 | 11938 |
1719959400 | 25.05 | 0.02 | 0.06 | 25.07 | 25.07 | 25 | 2172 |
1719873000 | 25.035 | -0.17 | -0.65 | 25.06 | 25.09 | 25.0026 | 10643 |
1719613800 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
1719527400 | 25.2 | 0.03 | 0.12 | 25.18 | 25.28 | 25.05 | 23273 |
1719441000 | 25.17 | 0.02 | 0.08 | 25.18 | 25.18 | 25.1601 | 4188 |
1719354600 | 25.15 | 0.04 | 0.18 | 25.04 | 25.17 | 25.04 | 3046 |
1719268200 | 25.1053 | -0.05 | -0.20 | 25.16 | 25.1627 | 25.0846 | 3180 |
1719009000 | 25.155 | 0.02 | 0.06 | 25.12 | 25.17 | 25.0425 | 9849 |
1718922600 | 25.14 | -0.02 | -0.06 | 25.21 | 25.21 | 25.09 | 6876 |
1718749800 | 25.155 | 0.05 | 0.18 | 25.13 | 25.21 | 25.1001 | 5295 |
1718663400 | 25.11 | 0.03 | 0.12 | 25.15 | 25.15 | 25.08 | 8343 |
1718404200 | 25.081 | 0.02 | 0.08 | 25.08 | 25.15 | 25.08 | 1656 |
1718317800 | 25.061 | -0.01 | -0.06 | 25.06 | 25.155 | 25.01 | 7612 |
1718231400 | 25.075 | -0.01 | -0.02 | 25.09 | 25.09 | 25 | 33392 |
1718145000 | 25.08 | -0.02 | -0.08 | 25.11 | 25.11 | 25.02 | 10550 |
1718058600 | 25.1 | 0.03 | 0.10 | 25.15 | 25.16 | 25.0401 | 6836 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관