기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 0.119047619048 | 25.2 | 25.28 | 25.1101 | 19331 | 25.21853825 | SP |
4 | 0.1 | 0.397930760048 | 25.13 | 25.4 | 25.0435 | 27289 | 25.16934353 | SP |
12 | 0.16 | 0.63821300359 | 25.07 | 25.4 | 25.01 | 16165 | 25.14347822 | SP |
26 | 0.03 | 0.119047619048 | 25.2 | 25.4 | 24.95 | 10446 | 25.11830731 | SP |
52 | 0.22 | 0.879648140744 | 25.01 | 25.4 | 24.95 | 9301 | 25.11039464 | SP |
156 | 0.22 | 0.879648140744 | 25.01 | 25.4 | 24.03 | 4376 | 25.00731978 | SP |
260 | 0.17 | 0.678371907422 | 25.06 | 25.4 | 24.03 | 3967 | 25.0062476 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738193400 | 25.23 | 0 | 0.00 | 25.21 | 25.28 | 25.1101 | 41201 |
1738107000 | 25.23 | 0.07 | 0.28 | 25.21 | 25.23 | 25.1193 | 8774 |
1738020600 | 25.16 | -0.06 | -0.24 | 25.18 | 25.1869 | 25.1101 | 10213 |
1737761400 | 25.22 | 0.02 | 0.10 | 25.2 | 25.24 | 25.16 | 17137 |
1737675000 | 25.195 | 0 | 0.00 | 25.195 | 25.195 | 25.195 | 0 |
1737588600 | 25.195 | 0.02 | 0.06 | 25.16 | 25.24 | 25.16 | 58594 |
1737502200 | 25.18 | 0 | 0.02 | 25.17 | 25.19 | 25.17 | 10568 |
1737156600 | 25.175 | -0 | -0.01 | 25.17 | 25.18 | 25.1396 | 3925 |
1737070200 | 25.178 | 0.03 | 0.13 | 25.11 | 25.213 | 25.0799 | 51574 |
1736983800 | 25.1457 | 0.01 | 0.02 | 25.14 | 25.17 | 25.11 | 17193 |
1736897400 | 25.14 | -0.07 | -0.28 | 25.14 | 25.17 | 25.12 | 29383 |
1736811000 | 25.21 | 0.06 | 0.24 | 25.4 | 25.4 | 25.1071 | 26918 |
1736551800 | 25.15 | 0.02 | 0.10 | 25.1099 | 25.28 | 25.0435 | 107251 |
1736379000 | 25.125 | -0 | -0.02 | 25.0982 | 25.1599 | 25.0562 | 12235 |
1736292600 | 25.1297 | -0.02 | -0.08 | 25.15 | 25.15 | 25.08 | 13044 |
1736206200 | 25.15 | 0.03 | 0.12 | 25.15 | 25.15 | 25.0796 | 14924 |
1735947000 | 25.12 | 0.02 | 0.08 | 25.13 | 25.14 | 25.0601 | 27492 |
1735860600 | 25.1 | 0.03 | 0.10 | 25.13 | 25.139 | 25.0601 | 13480 |
1735687800 | 25.075 | -0.04 | -0.14 | 25.11 | 25.13 | 25.05 | 43675 |
1735601400 | 25.11 | 0.06 | 0.24 | 25.08 | 25.13 | 25.0501 | 14026 |
1735342200 | 25.05 | -0.03 | -0.10 | 25.068 | 25.0699 | 25.05 | 16693 |
1735255800 | 25.075 | -0.12 | -0.48 | 25.18 | 25.18 | 25.04 | 24087 |
1735077840 | 25.195 | -0.02 | -0.06 | 25.21 | 25.21 | 25.1401 | 24318 |
1734996600 | 25.21 | 0.05 | 0.20 | 25.19 | 25.2199 | 25.122 | 23434 |
1734737400 | 25.16 | 0.03 | 0.12 | 25.19 | 25.19 | 25.1413 | 6741 |
1734651000 | 25.1291 | -0.02 | -0.09 | 25.1802 | 25.1802 | 25.0601 | 4739 |
1734564600 | 25.1509 | 0 | 0.00 | 25.16 | 25.18 | 25.07 | 19720 |
1734478200 | 25.15 | 0.03 | 0.12 | 25.16 | 25.16 | 25.13 | 8190 |
1734391800 | 25.12 | -0.03 | -0.12 | 25.1249 | 25.1445 | 25.05 | 3097 |
1734132600 | 25.15 | 0.03 | 0.12 | 25.1272 | 25.1597 | 25.1 | 6589 |
1734046200 | 25.121 | -0.01 | -0.04 | 25.1123 | 25.1537 | 25.08 | 2682 |
1733959800 | 25.13 | 0.02 | 0.10 | 25.1481 | 25.1599 | 25.1138 | 10274 |
1733873400 | 25.105 | -0.01 | -0.02 | 25.1233 | 25.15 | 25.08 | 3400 |
1733787000 | 25.11 | -0 | -0.00 | 25.16 | 25.16 | 25.0501 | 10137 |
1733527800 | 25.1111 | 0.02 | 0.07 | 25.13 | 25.14 | 25.04 | 9790 |
1733441400 | 25.0923 | -0.02 | -0.07 | 25.12 | 25.12 | 25.04 | 5770 |
1733355000 | 25.11 | 0.02 | 0.06 | 25.11 | 25.12 | 25.04 | 18179 |
1733268600 | 25.095 | 0.01 | 0.04 | 25.07 | 25.1186 | 25.07 | 9464 |
1733182200 | 25.085 | -0.01 | -0.04 | 25.01 | 25.1199 | 25.01 | 15036 |
1732917840 | 25.095 | -0.07 | -0.26 | 25.03 | 25.11 | 25.03 | 5765 |
1732750200 | 25.16 | -0.04 | -0.14 | 25.2 | 25.22 | 25.1 | 7985 |
1732663800 | 25.195 | 0.08 | 0.32 | 25.19 | 25.22 | 25.12 | 8976 |
1732577400 | 25.115 | -0.01 | -0.04 | 25.11 | 25.18 | 25.0599 | 8645 |
1732318200 | 25.125 | 0.02 | 0.10 | 25.13 | 25.13 | 25.0801 | 7336 |
1732231800 | 25.1 | -0.06 | -0.24 | 25.08 | 25.1163 | 25.0601 | 1088 |
1732145400 | 25.16 | 0.05 | 0.22 | 25.09 | 25.1699 | 25.05 | 5974 |
1732059000 | 25.105 | 0.01 | 0.04 | 25.1511 | 25.16 | 25.105 | 4562 |
1731972600 | 25.095 | -0.05 | -0.18 | 25.14 | 25.1494 | 25.0635 | 19222 |
1731713400 | 25.14 | 0.02 | 0.08 | 25.0666 | 25.14 | 25.0666 | 4723 |
1731627000 | 25.12 | 0.03 | 0.12 | 25.07 | 25.145 | 25.0625 | 11220 |
1731540600 | 25.09 | 0.02 | 0.10 | 25.08 | 25.0968 | 25.0501 | 3101 |
1731454200 | 25.065 | -0.01 | -0.02 | 25.07 | 25.09 | 25.06 | 6664 |
1731367800 | 25.071 | -0.01 | -0.04 | 25.07 | 25.09 | 25.03 | 11405 |
1731108600 | 25.08 | 0.05 | 0.20 | 25.07 | 25.08 | 25.06 | 6447 |
1731022200 | 25.03 | -0.03 | -0.12 | 25.07 | 25.07 | 25.02 | 15850 |
1730935800 | 25.06 | 0.01 | 0.05 | 25.03 | 25.07 | 25.03 | 9409 |
1730849400 | 25.0475 | -0.01 | -0.05 | 25.07 | 25.07 | 25.04 | 7328 |
1730763000 | 25.06 | 0.02 | 0.08 | 25.05 | 25.06 | 25.0433 | 6677 |
1730500200 | 25.04 | 0 | 0.02 | 25.06 | 25.06 | 25.03 | 14583 |
1730413800 | 25.035 | -0.12 | -0.46 | 25.06 | 25.06 | 25.02 | 7673 |
1730327400 | 25.15 | 0.02 | 0.10 | 25.17 | 25.17 | 25.12 | 6982 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관