기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.685 | -1.69135802469 | 40.5 | 41.07 | 39.7185 | 21606 | 40.58729543 | SP |
4 | -0.385 | -0.957711442786 | 40.2 | 41.3582 | 38.1484 | 28328 | 39.99094376 | SP |
12 | 0.805 | 2.06357344271 | 39.01 | 43.0799 | 37.5701 | 35479 | 40.66496359 | SP |
26 | -0.035 | -0.0878293601004 | 39.85 | 43.0799 | 37.5701 | 37090 | 40.28183846 | SP |
52 | 5.015 | 14.4109195402 | 34.8 | 43.0799 | 32.525 | 38651 | 37.95559257 | SP |
156 | 13.425 | 50.8715422509 | 26.39 | 43.0799 | 23.2701 | 56813 | 31.78432554 | SP |
260 | 34.945 | 717.556468172 | 4.87 | 43.0799 | 0.7201 | 179282 | 12.13813248 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1725661800 | 39.815 | -0.48 | -1.18 | 40.25 | 40.4923 | 39.7185 | 15926 |
1725575400 | 40.29 | 0.23 | 0.57 | 40.375 | 40.66 | 40.2701 | 18750 |
1725489000 | 40.06 | -0.59 | -1.45 | 40.41 | 40.808 | 40.06 | 14402 |
1725402600 | 40.65 | -0.42 | -1.02 | 40.31 | 40.65 | 39.79 | 29872 |
1725057000 | 41.07 | 0.35 | 0.85 | 40.5 | 41.07 | 40.5 | 23400 |
1724970600 | 40.7231 | 0.86 | 2.17 | 40 | 40.77 | 39.99 | 31489 |
1724884200 | 39.86 | -0.35 | -0.87 | 40.11 | 40.11 | 39.4401 | 19324 |
1724797800 | 40.21 | -0.42 | -1.03 | 40.63 | 40.7699 | 40.1001 | 16010 |
1724711400 | 40.63 | 0.1 | 0.25 | 40.75 | 41.059 | 40.498 | 29046 |
1724452200 | 40.53 | 0.38 | 0.95 | 40.28 | 40.73 | 40.28 | 28784 |
1724365800 | 40.15 | 0.28 | 0.70 | 39.95 | 40.25 | 39.95 | 25551 |
1724279400 | 39.87 | 0.02 | 0.05 | 39.91 | 40.1893 | 39.7701 | 27033 |
1724193000 | 39.85 | -1.25 | -3.04 | 40.94 | 40.94 | 39.8242 | 36269 |
1724106600 | 41.1 | 0.15 | 0.37 | 40.88 | 41.3582 | 40.828 | 30906 |
1723847400 | 40.95 | 0.92 | 2.30 | 39.9999 | 40.95 | 39.8979 | 24062 |
1723761000 | 40.03 | 0.52 | 1.32 | 39.48 | 40.14 | 39.4 | 32114 |
1723674600 | 39.51 | 1 | 2.60 | 38.53 | 39.51 | 38.53 | 28480 |
1723588200 | 38.51 | -0.01 | -0.03 | 38.6 | 38.6 | 38.1484 | 44980 |
1723501800 | 38.52 | -0.92 | -2.33 | 39.44 | 39.581 | 38.4101 | 44332 |
1723242600 | 39.44 | -0.48 | -1.20 | 40.2 | 40.2 | 39.08 | 33432 |
1723156200 | 39.92 | 0.42 | 1.06 | 39.55 | 40.11 | 39.4 | 18302 |
1723069800 | 39.5 | -0.33 | -0.83 | 40.49 | 40.58 | 39.14 | 34227 |
1722983400 | 39.83 | 1.07 | 2.76 | 38.91 | 39.9879 | 38.91 | 63053 |
1722897000 | 38.76 | -1.02 | -2.56 | 38.2901 | 38.9999 | 37.5701 | 113128 |
1722637800 | 39.78 | -1.09 | -2.67 | 40.49 | 40.49 | 39.43 | 51806 |
1722551400 | 40.87 | -0.34 | -0.83 | 41.22 | 41.5499 | 40.5203 | 17755 |
1722465000 | 41.21 | -0.43 | -1.03 | 41.8 | 41.9759 | 41.21 | 27575 |
1722378600 | 41.64 | 0.53 | 1.29 | 41.28 | 41.64 | 41 | 23261 |
1722292200 | 41.11 | -0.33 | -0.80 | 41.36 | 41.45 | 40.8101 | 28767 |
1722033000 | 41.44 | 0.56 | 1.37 | 41.12 | 41.7099 | 40.8951 | 30897 |
1721946600 | 40.88 | -0.24 | -0.58 | 41.21 | 41.4784 | 40.845 | 29753 |
1721860200 | 41.12 | -1.07 | -2.54 | 42.4 | 42.4 | 41.12 | 35522 |
1721773800 | 42.1933 | -0.38 | -0.88 | 42.56 | 42.56 | 42.1401 | 25870 |
1721687400 | 42.57 | -0.01 | -0.02 | 42.44 | 42.66 | 42 | 46669 |
1721428200 | 42.58 | -0.12 | -0.28 | 42.73 | 43.0799 | 42.47 | 114677 |
1721341800 | 42.7 | 0.17 | 0.40 | 42.54 | 43 | 42.54 | 40227 |
1721255400 | 42.53 | 0.03 | 0.07 | 42.43 | 42.97 | 42.43 | 20991 |
1721169000 | 42.5 | 0.18 | 0.43 | 42.14 | 42.6199 | 42.0568 | 29859 |
1721082600 | 42.32 | 0.48 | 1.15 | 42 | 42.48 | 41.8 | 64369 |
1720823400 | 41.84 | 0.45 | 1.09 | 41.6 | 41.8876 | 41.46 | 25049 |
1720737000 | 41.39 | -0.02 | -0.05 | 41.37 | 41.6299 | 41.27 | 39731 |
1720650600 | 41.41 | -0.1 | -0.24 | 41.36 | 41.51 | 41.2301 | 31831 |
1720564200 | 41.51 | 0.03 | 0.07 | 41.29 | 41.674 | 41.19 | 30384 |
1720477800 | 41.48 | 0.03 | 0.07 | 41.24 | 41.64 | 41.24 | 23062 |
1720218600 | 41.45 | -0.43 | -1.03 | 41.88 | 41.96 | 41.2801 | 33641 |
1720040640 | 41.88 | 0.4 | 0.96 | 41.46 | 42.1978 | 41.46 | 20649 |
1719959400 | 41.48 | 0.44 | 1.07 | 41.27 | 41.8376 | 41.27 | 28067 |
1719873000 | 41.04 | -0.06 | -0.15 | 41.44 | 41.4499 | 40.88 | 31279 |
1719613800 | 41.1 | 0.37 | 0.91 | 40.83 | 41.29 | 40.5803 | 39023 |
1719527400 | 40.73 | -0.02 | -0.05 | 40.87 | 40.9297 | 40.5 | 107653 |
1719441000 | 40.75 | 0 | 0.00 | 40.59 | 40.78 | 40.4221 | 26461 |
1719354600 | 40.75 | 0.3 | 0.74 | 40.45 | 40.75 | 40.3 | 17482 |
1719268200 | 40.45 | 0.91 | 2.30 | 39.57 | 40.55 | 39.57 | 58286 |
1719009000 | 39.54 | 0.05 | 0.13 | 39.5 | 39.83 | 39.4301 | 21404 |
1718922600 | 39.49 | 0.28 | 0.71 | 39.05 | 39.5 | 39 | 31341 |
1718749800 | 39.21 | 0.08 | 0.20 | 39 | 39.6199 | 39 | 38735 |
1718663400 | 39.13 | 0.59 | 1.53 | 38.49 | 39.19 | 38.49 | 39378 |
1718404200 | 38.54 | -0.47 | -1.20 | 39.01 | 39.0326 | 38.5 | 23896 |
1718317800 | 39.01 | -0.41 | -1.04 | 39.25 | 39.3151 | 38.98 | 25128 |
1718231400 | 39.42 | -0.19 | -0.48 | 39.78 | 39.8218 | 39.28 | 17686 |
1718145000 | 39.61 | -0.33 | -0.83 | 39.93 | 39.93 | 39.35 | 19384 |
1718058600 | 39.94 | 0.62 | 1.58 | 39.29 | 40 | 39.29 | 48281 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관