기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2004 | 0.806438631791 | 24.85 | 25.29 | 24.85 | 166 | 25.12112198 | SP |
4 | -0.2902 | -1.14519782483 | 25.3406 | 26 | 24.6701 | 286 | 25.18322536 | SP |
12 | 0.7604 | 3.13050638123 | 24.29 | 26.155 | 23.53 | 142 | 25.29312065 | SP |
26 | -1.6596 | -6.21340321977 | 26.71 | 26.735 | 23.53 | 112 | 25.18842572 | SP |
52 | 0.2004 | 0.806438631791 | 24.85 | 27.365 | 23.53 | 115 | 25.02297173 | SP |
156 | -0.0496 | -0.197609561753 | 25.1 | 27.365 | 23.53 | 151 | 25.17328429 | SP |
260 | -0.0496 | -0.197609561753 | 25.1 | 27.365 | 23.53 | 151 | 25.17328429 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1732577400 | 25.0504 | -0.16 | -0.63 | 25.26 | 25.26 | 24.9713 | 632 |
1732318200 | 25.208 | 0.09 | 0.37 | 25.1156 | 25.208 | 25.1156 | 105 |
1732231800 | 25.1156 | -0.01 | -0.06 | 25.29 | 25.29 | 25.1156 | 151 |
1732145400 | 25.13 | -0.01 | -0.04 | 25.26 | 25.26 | 25.13 | 120 |
1732059000 | 25.14 | 0.1 | 0.42 | 25.02 | 25.14 | 25.02 | 281 |
1731972600 | 25.0354 | 0.37 | 1.48 | 24.85 | 25.0354 | 24.85 | 171 |
1731713400 | 24.6701 | -0.01 | -0.04 | 24.75 | 24.75 | 24.6701 | 7 |
1731627000 | 24.6789 | -0 | -0.00 | 24.855 | 24.855 | 24.6789 | 3 |
1731540600 | 24.68 | -0.13 | -0.50 | 24.8 | 24.8 | 24.68 | 211 |
1731454200 | 24.8052 | -0.12 | -0.48 | 24.9 | 24.9 | 24.8052 | 86 |
1731367800 | 24.9256 | -0.33 | -1.29 | 25.01 | 25.01 | 24.9256 | 11 |
1731108600 | 25.2522 | -0.32 | -1.26 | 25.46 | 25.46 | 25.154 | 987 |
1731022200 | 25.575 | 0.4 | 1.57 | 25.18 | 25.575 | 25.18 | 8 |
1730935800 | 25.18 | -0.22 | -0.87 | 24.74 | 25.18 | 24.74 | 1816 |
1730849400 | 25.4 | 0 | 0.00 | 25.53 | 25.53 | 25.4 | 12 |
1730763000 | 25.3999 | 0.35 | 1.42 | 26 | 26 | 25.39 | 1141 |
1730500200 | 25.045 | -0.17 | -0.68 | 25.27 | 25.27 | 25.045 | 82 |
1730413800 | 25.2166 | 0.13 | 0.52 | 25.22 | 25.22 | 25.2166 | 37 |
1730327400 | 25.0872 | 0.17 | 0.67 | 25 | 25.0872 | 25 | 125 |
1730241000 | 24.92 | 0.01 | 0.04 | 24.9111 | 24.92 | 24.9111 | 330 |
1730154600 | 24.9111 | -0.43 | -1.69 | 25.3406 | 25.3406 | 24.9111 | 30 |
1729895400 | 25.3406 | 0.05 | 0.20 | 25.29 | 25.3406 | 25.29 | 29 |
1729809000 | 25.29 | 0 | 0.00 | 25.2899 | 25.29 | 25.2899 | 27 |
1729722600 | 25.2899 | -0.06 | -0.24 | 25.35 | 25.35 | 25.2899 | 69 |
1729636200 | 25.35 | 0.26 | 1.05 | 25.0877 | 25.35 | 25.0877 | 8 |
1729549800 | 25.0877 | 0.05 | 0.19 | 25.25 | 25.25 | 25.0877 | 15 |
1729290600 | 25.04 | -0.07 | -0.28 | 25.11 | 25.11 | 25.04 | 36 |
1729204200 | 25.11 | 0 | 0.00 | 25.11 | 25.11 | 25.11 | 17 |
1729117800 | 25.11 | -0.1 | -0.38 | 25.2068 | 25.2068 | 25.11 | 0 |
1729031400 | 25.2068 | -0.26 | -1.04 | 25.471 | 25.471 | 25.2068 | 11 |
1728945000 | 25.471 | -0.39 | -1.52 | 25.8648 | 25.8648 | 25.471 | 922 |
1728685800 | 25.8648 | 0.06 | 0.25 | 25.78 | 25.8648 | 25.78 | 6 |
1728599400 | 25.8 | 0.31 | 1.22 | 25.67 | 25.8 | 25.62 | 541 |
1728513000 | 25.49 | -0.22 | -0.84 | 25.3 | 25.49 | 25.3 | 12 |
1728426600 | 25.705 | -0.45 | -1.72 | 25.88 | 25.88 | 25.705 | 13 |
1728340200 | 26.155 | 0.18 | 0.69 | 26.06 | 26.155 | 26.06 | 310 |
1728081000 | 25.975 | -0.01 | -0.04 | 25.9859 | 25.9859 | 25.975 | 6 |
1727994600 | 25.9859 | 0.16 | 0.60 | 25.83 | 25.9859 | 25.83 | 5 |
1727908200 | 25.83 | 0.2 | 0.78 | 25.63 | 25.83 | 25.63 | 238 |
1727821800 | 25.63 | 0.27 | 1.06 | 25.36 | 25.63 | 25.36 | 27 |
1727735400 | 25.36 | -0.04 | -0.16 | 25.4 | 25.4 | 25.36 | 5 |
1727476200 | 25.4 | 0.09 | 0.36 | 25.31 | 25.4 | 25.31 | 26 |
1727389800 | 25.31 | -0.05 | -0.18 | 25.45 | 25.45 | 25.31 | 6 |
1727303400 | 25.3552 | -0.07 | -0.28 | 25.4253 | 25.4253 | 25.3552 | 1 |
1727217000 | 25.4253 | 0.39 | 1.54 | 25.04 | 25.4253 | 25.04 | 107 |
1727130600 | 25.04 | 0.13 | 0.52 | 25.11 | 25.11 | 25.04 | 31 |
1726871400 | 24.9102 | 0.05 | 0.22 | 24.8555 | 24.9102 | 24.8555 | 0 |
1726785000 | 24.8555 | 0.31 | 1.24 | 24.73 | 24.8555 | 24.73 | 6 |
1726698600 | 24.5499 | -0.02 | -0.08 | 24.57 | 24.57 | 24.5499 | 1 |
1726612200 | 24.57 | 0.14 | 0.57 | 24.43 | 24.57 | 24.43 | 2 |
1726525800 | 24.43 | 0.18 | 0.74 | 24.5 | 24.5 | 24.43 | 91 |
1726266600 | 24.25 | 0.05 | 0.23 | 24.37 | 24.37 | 24.25 | 12 |
1726180200 | 24.195 | 0.3 | 1.25 | 24 | 24.195 | 24 | 2 |
1726093800 | 23.8966 | 0.24 | 1.02 | 23.6543 | 23.8966 | 23.6543 | 8 |
1726007400 | 23.6543 | -0.3 | -1.26 | 23.9566 | 23.9566 | 23.6543 | 7 |
1725921000 | 23.9566 | 0.13 | 0.53 | 23.93 | 23.9566 | 23.53 | 38 |
1725661800 | 23.83 | -0.32 | -1.33 | 24.15 | 24.15 | 23.83 | 14 |
1725575400 | 24.15 | 0.08 | 0.33 | 24.26 | 24.26 | 24.15 | 6 |
1725489000 | 24.07 | -0.14 | -0.58 | 24.16 | 24.16 | 24.07 | 14 |
1725402600 | 24.21 | -0.32 | -1.31 | 24.29 | 24.29 | 24.21 | 11 |
1725057000 | 24.5319 | -0.14 | -0.58 | 24.675 | 24.675 | 24.5319 | 3 |
1724970600 | 24.675 | 0.16 | 0.63 | 24.52 | 24.675 | 24.3 | 35 |
1724884200 | 24.52 | -0.26 | -1.05 | 24.46 | 24.52 | 24.46 | 153 |
1724797800 | 24.78 | 0.03 | 0.12 | 24.751 | 24.78 | 24.751 | 18 |
1724711400 | 24.751 | 0.23 | 0.94 | 24.81 | 24.81 | 24.751 | 6 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관