기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.426 | -0.785104394926 | 54.2603 | 54.2603 | 53.5467 | 4042 | 54.16620095 | SP |
4 | -0.4346 | -0.800826992992 | 54.2689 | 54.5981 | 53.5467 | 34125 | 54.35032421 | SP |
12 | -1.0557 | -1.92330114775 | 54.89 | 55.16 | 53.5467 | 53323 | 54.40643242 | SP |
26 | 0.2453 | 0.457743193566 | 53.589 | 55.16 | 53.1777 | 29089 | 54.37961879 | SP |
52 | -0.0907 | -0.168196569309 | 53.925 | 55.16 | 52.6924 | 21185 | 54.17657049 | SP |
156 | 3.6781 | 7.33329079954 | 50.1562 | 55.16 | 50.1562 | 50168 | 53.64105365 | SP |
260 | 3.6781 | 7.33329079954 | 50.1562 | 55.16 | 50.1562 | 50168 | 53.64105365 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1734737400 | 53.8343 | 0.29 | 0.54 | 53.5467 | 53.8343 | 53.5467 | 2 |
1734651000 | 53.5467 | -0.07 | -0.12 | 53.6126 | 53.6126 | 53.5467 | 1 |
1734564600 | 53.6126 | -0.54 | -0.99 | 54.1494 | 54.1494 | 53.6126 | 0 |
1734478200 | 54.1494 | -0.03 | -0.05 | 54.1773 | 54.1773 | 54.09 | 3000 |
1734391800 | 54.1773 | 0.08 | 0.15 | 54.095 | 54.2 | 54.095 | 15509 |
1734132600 | 54.095 | -0.17 | -0.30 | 54.2603 | 54.2603 | 54.095 | 1701 |
1734046200 | 54.2603 | -0.15 | -0.28 | 54.414 | 54.414 | 54.2603 | 2900 |
1733959800 | 54.414 | 0.03 | 0.05 | 54.385 | 54.414 | 54.385 | 0 |
1733873400 | 54.385 | 0 | 0.01 | 54.38 | 54.385 | 54.35 | 1807 |
1733787000 | 54.3801 | -0.07 | -0.12 | 54.5 | 54.5 | 54.3801 | 503 |
1733527800 | 54.4475 | 0.07 | 0.13 | 54.375 | 54.47 | 54.375 | 604 |
1733441400 | 54.375 | -0.04 | -0.07 | 54.4139 | 54.4139 | 54.37 | 500 |
1733355000 | 54.4139 | 0.11 | 0.20 | 54.3055 | 54.4139 | 54.3055 | 500 |
1733268600 | 54.3055 | -0.03 | -0.06 | 54.3399 | 54.3399 | 54.3055 | 30 |
1733182200 | 54.3399 | -0.26 | -0.47 | 54.3166 | 54.3399 | 54.3166 | 29 |
1732917840 | 54.5981 | 0.1 | 0.19 | 54.4951 | 54.5981 | 54.4951 | 0 |
1732750200 | 54.4951 | 0.15 | 0.27 | 54.35 | 54.4951 | 54.35 | 41 |
1732663800 | 54.35 | -0.01 | -0.02 | 54.36 | 54.36 | 54.33 | 220003 |
1732577400 | 54.36 | 0.12 | 0.23 | 54.2375 | 54.44 | 54.18 | 401128 |
1732318200 | 54.2375 | -0.03 | -0.06 | 54.2689 | 54.2689 | 54.23 | 110 |
1732231800 | 54.2689 | 0.02 | 0.04 | 54.2451 | 54.29 | 54.2451 | 141 |
1732145400 | 54.2451 | -0.03 | -0.06 | 54.2751 | 54.2751 | 54.18 | 100 |
1732059000 | 54.2751 | 0.11 | 0.21 | 54.1619 | 54.2751 | 54.1619 | 442101 |
1731972600 | 54.1619 | 0.05 | 0.10 | 54.1101 | 54.1619 | 54.1101 | 101 |
1731713400 | 54.1101 | -0.04 | -0.08 | 54.1548 | 54.1548 | 54.04 | 251 |
1731627000 | 54.1548 | -0.09 | -0.17 | 54.2452 | 54.25 | 54.1548 | 90102 |
1731540600 | 54.2452 | 0.04 | 0.07 | 54.2049 | 54.26 | 54.2049 | 101 |
1731454200 | 54.2049 | -0.23 | -0.42 | 54.39 | 54.39 | 54.2049 | 118 |
1731367800 | 54.4313 | -0.03 | -0.06 | 54.46 | 54.46 | 54.38 | 125 |
1731108600 | 54.4656 | 0.14 | 0.27 | 54.3216 | 54.4656 | 54.3216 | 101 |
1731022200 | 54.3216 | 0.19 | 0.35 | 54.15 | 54.3216 | 54.15 | 103 |
1730935800 | 54.1295 | 0.08 | 0.15 | 54.1295 | 54.1295 | 54.1295 | 0 |
1730849400 | 54.0464 | 0.14 | 0.27 | 53.9015 | 54.0464 | 53.9015 | 101 |
1730763000 | 53.9015 | 0.07 | 0.14 | 54.01 | 54.01 | 53.9015 | 104 |
1730500200 | 53.8275 | -0.33 | -0.60 | 53.8671 | 53.8671 | 53.8275 | 0 |
1730413800 | 54.1526 | -0.09 | -0.17 | 54.2467 | 54.2467 | 54.1526 | 180005 |
1730327400 | 54.2467 | -0.07 | -0.13 | 54.3178 | 54.3178 | 54.2467 | 0 |
1730241000 | 54.3178 | 0.01 | 0.01 | 54.3107 | 54.3178 | 54.3107 | 8 |
1730154600 | 54.3107 | 0.14 | 0.25 | 54.1754 | 54.3107 | 54.1754 | 1 |
1729895400 | 54.1754 | -0.06 | -0.11 | 54.235 | 54.235 | 54.1754 | 0 |
1729809000 | 54.235 | 0.17 | 0.32 | 54.0605 | 54.235 | 54.0605 | 1004 |
1729722600 | 54.0605 | -0.21 | -0.39 | 54.2743 | 54.2743 | 54.05 | 5000 |
1729636200 | 54.2743 | 0 | 0.01 | 54.27 | 54.2743 | 54.27 | 20 |
1729549800 | 54.2702 | -0.23 | -0.43 | 54.46 | 54.46 | 54.08 | 10435 |
1729290600 | 54.504 | 0.08 | 0.15 | 54.4249 | 54.504 | 54.4249 | 1300251 |
1729204200 | 54.4249 | -0.11 | -0.20 | 54.5324 | 54.5324 | 54.4249 | 80 |
1729117800 | 54.5324 | 0.12 | 0.22 | 54.415 | 54.5324 | 54.38 | 3792 |
1729031400 | 54.415 | 0.01 | 0.02 | 54.4041 | 54.415 | 54.4041 | 0 |
1728945000 | 54.4041 | 0.04 | 0.07 | 54.3663 | 54.4041 | 54.29 | 101 |
1728685800 | 54.3663 | 0.06 | 0.10 | 54.3099 | 54.3663 | 54.3099 | 141 |
1728599400 | 54.3099 | 0.02 | 0.05 | 54.2852 | 54.3099 | 54.2852 | 1 |
1728513000 | 54.2852 | -0.07 | -0.13 | 54.3 | 54.3 | 54.28 | 105 |
1728426600 | 54.3563 | 0.07 | 0.14 | 54.2814 | 54.3563 | 54.24 | 101 |
1728340200 | 54.2814 | -0.21 | -0.38 | 54.41 | 54.41 | 54.2814 | 103 |
1728081000 | 54.4877 | -0.01 | -0.01 | 54.4949 | 54.4949 | 54.36 | 460200 |
1727994600 | 54.4949 | -0.09 | -0.16 | 54.5801 | 54.5801 | 54.4949 | 0 |
1727908200 | 54.5801 | -0.04 | -0.07 | 54.6174 | 54.6174 | 54.5801 | 0 |
1727821800 | 54.6174 | -0.44 | -0.80 | 54.7545 | 54.7545 | 54.61 | 102 |
1727735400 | 55.06 | 0.08 | 0.14 | 54.9814 | 55.16 | 54.96 | 1400 |
1727476200 | 54.9814 | 0.11 | 0.20 | 54.89 | 55.02 | 54.89 | 1312 |
1727389800 | 54.8739 | 0.07 | 0.13 | 54.8053 | 54.89 | 54.8053 | 202 |
1727303400 | 54.8053 | -0.09 | -0.17 | 54.8998 | 54.8998 | 54.8 | 133 |
1727217000 | 54.8998 | 0.03 | 0.06 | 54.8651 | 54.99 | 54.8651 | 1500 |
1727130600 | 54.8651 | -0.11 | -0.21 | 54.9791 | 54.9791 | 54.8651 | 1 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관