
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.12 | -0.368437212158 | 32.57 | 32.59 | 32.3299 | 627465 | 32.49566419 | SP |
4 | 0.17 | 0.526641883519 | 32.28 | 32.65 | 31.64 | 592697 | 32.29880649 | SP |
12 | 0.47 | 1.46966854284 | 31.98 | 32.65 | 30.71 | 525885 | 31.91406942 | SP |
26 | 2 | 6.56814449918 | 30.45 | 32.65 | 29.71 | 421340 | 31.5657968 | SP |
52 | 4.44 | 15.8514816137 | 28.01 | 32.65 | 27.8669 | 319536 | 30.79730027 | SP |
156 | 7.58 | 30.4784881383 | 24.87 | 32.65 | 24.23 | 257265 | 30.37099151 | SP |
260 | 7.58 | 30.4784881383 | 24.87 | 32.65 | 24.23 | 257265 | 30.37099151 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740094200 | 32.45 | -0.1 | -0.31 | 32.509999 | 32.509999 | 32.3299 | 632563 |
1740007800 | 32.549999 | 0.06 | 0.18 | 32.45 | 32.549999 | 32.375 | 738371 |
1739921400 | 32.49 | 0.01 | 0.03 | 32.59 | 32.59 | 32.395 | 660581 |
1739575800 | 32.479999 | -0.03 | -0.09 | 32.57 | 32.57 | 32.46 | 478343 |
1739489400 | 32.509999 | 0.18 | 0.56 | 32.33 | 32.52 | 32.292499 | 565610 |
1739403000 | 32.33 | -0.04 | -0.12 | 32.18 | 32.34 | 32.07 | 669967 |
1739316600 | 32.369999 | -0.07 | -0.22 | 32.299999 | 32.424999 | 32.255 | 500810 |
1739230200 | 32.439999 | 0.15 | 0.46 | 32.509999 | 32.509999 | 32.3418 | 684546 |
1738971000 | 32.29 | -0.27 | -0.83 | 32.61 | 32.633499 | 32.28 | 621515 |
1738884600 | 32.56 | 0.12 | 0.37 | 32.65 | 32.65 | 32.415 | 827601 |
1738798200 | 32.439999 | 0.25 | 0.78 | 32.32 | 32.47 | 32.229999 | 483513 |
1738711800 | 32.189999 | 0.16 | 0.50 | 32.06 | 32.2 | 32.02 | 428748 |
1738625400 | 32.03 | -0.12 | -0.37 | 31.76 | 32.119999 | 31.76 | 460524 |
1738366200 | 32.15 | -0.01 | -0.03 | 32.35 | 32.47 | 32.1149 | 464983 |
1738279800 | 32.159999 | 0.19 | 0.59 | 32.1 | 32.229999 | 32.0414 | 595056 |
1738193400 | 31.97 | -0.01 | -0.03 | 32.02 | 32.08 | 31.86 | 781622 |
1738107000 | 31.98 | 0.16 | 0.50 | 31.88 | 32.04 | 31.77 | 647611 |
1738020600 | 31.82 | -0.46 | -1.43 | 31.65 | 31.8679 | 31.64 | 523560 |
1737761400 | 32.28 | 0.23 | 0.72 | 32.28 | 32.335 | 32.2136 | 495714 |
1737675000 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
1737588600 | 32.049999 | 0.01 | 0.03 | 32.17 | 32.17 | 32.04 | 549854 |
1737502200 | 32.04 | 0.32 | 1.01 | 31.93 | 32.04 | 31.875 | 470615 |
1737156600 | 31.72 | 0.2 | 0.63 | 31.78 | 31.78 | 31.6457 | 547644 |
1737070200 | 31.52 | 0.07 | 0.22 | 31.6 | 31.65 | 31.49 | 561850 |
1736983800 | 31.45 | 0.39 | 1.26 | 31.48 | 31.5 | 31.33 | 486129 |
1736897400 | 31.06 | 0.07 | 0.23 | 31.13 | 31.13 | 30.885 | 663933 |
1736811000 | 30.99 | -0.01 | -0.03 | 30.79 | 31 | 30.71 | 457427 |
1736551800 | 31 | -0.36 | -1.15 | 31.17 | 31.25 | 30.9298 | 512095 |
1736379000 | 31.36 | 0.06 | 0.19 | 31.2416 | 31.365 | 31.1699 | 548906 |
1736292600 | 31.3 | -0.31 | -0.98 | 31.7 | 31.7 | 31.23 | 903722 |
1736206200 | 31.61 | 0.14 | 0.44 | 31.68 | 31.76 | 31.535 | 625429 |
1735947000 | 31.47 | 0.18 | 0.58 | 31.4 | 31.5166 | 31.31 | 272912 |
1735860600 | 31.29 | 0.02 | 0.06 | 31.5 | 31.5492 | 31.135 | 452635 |
1735687800 | 31.27 | -0.06 | -0.19 | 31.37 | 31.405 | 31.2 | 376715 |
1735601400 | 31.33 | -0.23 | -0.73 | 31.28 | 31.4497 | 31.15 | 761494 |
1735342200 | 31.56 | -0.22 | -0.69 | 31.635 | 31.65 | 31.41 | 634009 |
1735255800 | 31.78 | -0.15 | -0.47 | 31.66 | 31.8071 | 31.6 | 518448 |
1735077840 | 31.93 | 0.21 | 0.66 | 31.79 | 31.93 | 31.69 | 252787 |
1734996600 | 31.72 | 0.22 | 0.70 | 31.55 | 31.726 | 31.4199 | 513778 |
1734737400 | 31.5 | 0.29 | 0.93 | 31.1799 | 31.715 | 31.1799 | 687665 |
1734651000 | 31.21 | -0.16 | -0.51 | 31.48 | 31.55 | 31.2 | 522940 |
1734564600 | 31.37 | -0.85 | -2.64 | 32.259999 | 32.259999 | 31.33 | 574621 |
1734478200 | 32.22 | -0.21 | -0.65 | 32.27 | 32.27 | 32.119999 | 430354 |
1734391800 | 32.43 | 0.21 | 0.65 | 32.34 | 32.479999 | 32.34 | 412872 |
1734132600 | 32.22 | 0.34 | 1.07 | 32.222499 | 32.244999 | 32.09 | 383005 |
1734046200 | 31.88 | -0.25 | -0.78 | 32.049999 | 32.049999 | 31.865 | 428826 |
1733959800 | 32.13 | 0.24 | 0.75 | 32.049999 | 32.15 | 32.049999 | 440146 |
1733873400 | 31.89 | -0.13 | -0.41 | 31.99 | 32.009999 | 31.87 | 320392 |
1733787000 | 32.02 | -0.19 | -0.59 | 32.255 | 32.27 | 32 | 412751 |
1733527800 | 32.21 | 0.08 | 0.25 | 32.18 | 32.229999 | 32.14 | 329120 |
1733441400 | 32.13 | -0.01 | -0.03 | 32.21 | 32.21 | 32.115 | 611427 |
1733355000 | 32.14 | 0.1 | 0.31 | 32.14 | 32.145 | 32.045 | 630663 |
1733268600 | 32.04 | 0.01 | 0.03 | 32.08 | 32.09 | 31.9941 | 327551 |
1733182200 | 32.03 | 0.07 | 0.22 | 32 | 32.04 | 31.935 | 357130 |
1732917840 | 31.96 | 0.18 | 0.57 | 31.98 | 31.995 | 31.85 | 156713 |
1732750200 | 31.78 | -0.04 | -0.13 | 31.88 | 31.88 | 31.72 | 264985 |
1732663800 | 31.82 | 0.06 | 0.19 | 31.77 | 31.8299 | 31.665 | 381809 |
1732577400 | 31.76 | 0.14 | 0.44 | 31.86 | 31.86 | 31.68 | 398538 |
1732318200 | 31.62 | 0.12 | 0.38 | 31.525 | 31.635 | 31.495 | 626365 |
1732231800 | 31.5 | 0.13 | 0.41 | 31.54 | 31.5498 | 31.3 | 641945 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관