
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.2 | -4.36999271668 | 27.46 | 27.53 | 26.255 | 573651 | 26.98828142 | SP |
4 | -0.23 | -0.86825217063 | 26.49 | 27.53 | 25.83 | 675724 | 26.74687919 | SP |
12 | -0.86 | -3.17109144543 | 27.12 | 27.68 | 25.06 | 781267 | 26.44737261 | SP |
26 | -0.81 | -2.99224233469 | 27.07 | 28.865 | 25.06 | 681191 | 26.83979874 | SP |
52 | 1.3 | 5.20833333333 | 24.96 | 28.865 | 24.48 | 643518 | 26.52030171 | SP |
156 | 0.92 | 3.63062352013 | 25.34 | 28.865 | 19.9 | 623436 | 24.44724984 | SP |
260 | 0.92 | 3.63062352013 | 25.34 | 28.865 | 19.9 | 623436 | 24.44724984 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740785400 | 26.26 | -0.34 | -1.28 | 26.17 | 26.28 | 26.06 | 642007 |
1740699000 | 26.6 | -0.51 | -1.88 | 26.89 | 26.905 | 26.6 | 478282 |
1740612600 | 27.11 | 0.18 | 0.67 | 27.15 | 27.275 | 27.055 | 546488 |
1740526200 | 26.93 | -0.02 | -0.07 | 26.86 | 26.99 | 26.85 | 528860 |
1740439800 | 26.95 | -0.29 | -1.06 | 27.14 | 27.15 | 26.94 | 623801 |
1740180600 | 27.24 | -0.12 | -0.44 | 27.46 | 27.53 | 27.165 | 690823 |
1740094200 | 27.36 | 0.24 | 0.88 | 27.26 | 27.435 | 27.235 | 557835 |
1740007800 | 27.12 | -0.02 | -0.07 | 27.13 | 27.15 | 27.05 | 449381 |
1739921400 | 27.14 | 0.15 | 0.56 | 27.14 | 27.15 | 27.05 | 786213 |
1739575800 | 26.99 | 0.11 | 0.41 | 27.01 | 27.01 | 26.9084 | 566336 |
1739489400 | 26.88 | 0.13 | 0.49 | 26.62 | 26.89 | 26.58 | 664697 |
1739403000 | 26.75 | 0.1 | 0.38 | 26.57 | 26.831 | 26.55 | 766489 |
1739316600 | 26.65 | -0.15 | -0.56 | 26.55 | 26.69 | 26.55 | 836730 |
1739230200 | 26.8 | 0.29 | 1.09 | 26.72 | 26.8 | 26.675 | 624639 |
1738971000 | 26.51 | -0.06 | -0.23 | 26.75 | 26.81 | 26.51 | 778481 |
1738884600 | 26.57 | 0.12 | 0.45 | 26.57 | 26.57 | 26.4901 | 676263 |
1738798200 | 26.45 | -0.02 | -0.08 | 26.4 | 26.51 | 26.38 | 663319 |
1738711800 | 26.47 | 0.37 | 1.42 | 26.34 | 26.525 | 26.31 | 1028140 |
1738625400 | 26.1 | -0.12 | -0.46 | 25.87 | 26.2 | 25.83 | 771160 |
1738366200 | 26.22 | -0.31 | -1.17 | 26.49 | 26.5499 | 26.195 | 685193 |
1738279800 | 26.53 | 0.37 | 1.41 | 26.29 | 26.57 | 26.19 | 1002538 |
1738193400 | 26.16 | 0.03 | 0.11 | 26.25 | 26.31 | 26.11 | 949244 |
1738107000 | 26.13 | 0.09 | 0.35 | 26.1 | 26.13 | 25.8689 | 958497 |
1738020600 | 26.04 | -0.46 | -1.74 | 26.08 | 26.13 | 25.974 | 1121910 |
1737761400 | 26.5 | 0.24 | 0.91 | 26.46 | 26.545 | 26.39 | 745719 |
1737675000 | 26.26 | 0 | 0.00 | 26.26 | 26.26 | 26.26 | 0 |
1737588600 | 26.26 | -0.04 | -0.15 | 26.37 | 26.37 | 26.24 | 985973 |
1737502200 | 26.3 | 0.24 | 0.92 | 26.28 | 26.33 | 26.155 | 902399 |
1737156600 | 26.06 | 0.18 | 0.70 | 25.98 | 26.225 | 25.98 | 954683 |
1737070200 | 25.88 | -0.01 | -0.04 | 25.91 | 25.9464 | 25.865 | 917467 |
1736983800 | 25.89 | 0.25 | 0.98 | 25.06 | 25.91 | 25.06 | 939899 |
1736897400 | 25.64 | 0.29 | 1.14 | 25.66 | 25.66 | 25.5376 | 1053936 |
1736811000 | 25.35 | -0.2 | -0.78 | 25.26 | 25.35 | 25.24 | 897292 |
1736551800 | 25.55 | -0.5 | -1.92 | 25.6016 | 25.65 | 25.51 | 1129640 |
1736379000 | 26.05 | -0.15 | -0.57 | 26 | 26.07 | 25.935 | 799218 |
1736292600 | 26.2 | -0.11 | -0.42 | 26.27 | 26.43 | 26.1601 | 682193 |
1736206200 | 26.31 | 0.04 | 0.15 | 27.58 | 27.58 | 26.2913 | 720773 |
1735947000 | 26.27 | 0.18 | 0.69 | 26.24 | 26.29 | 26.15 | 632469 |
1735860600 | 26.09 | -0.06 | -0.23 | 26.2 | 26.255 | 26.065 | 870017 |
1735687800 | 26.15 | -0.04 | -0.15 | 26.23 | 26.27 | 26.1126 | 869841 |
1735601400 | 26.19 | -0.18 | -0.68 | 26.26 | 26.28 | 26.13 | 996209 |
1735342200 | 26.37 | -0.12 | -0.45 | 26.33 | 26.4099 | 26.285 | 911506 |
1735255800 | 26.49 | -0.08 | -0.30 | 26.44 | 26.53 | 26.41 | 530081 |
1735077840 | 26.57 | 0.13 | 0.49 | 26.51 | 26.58 | 26.45 | 358627 |
1734996600 | 26.44 | 0.05 | 0.19 | 26.37 | 26.49 | 26.3 | 849447 |
1734737400 | 26.39 | 0.08 | 0.30 | 26.2 | 26.53 | 26.2 | 1000068 |
1734651000 | 26.31 | 0.15 | 0.57 | 26.48 | 26.4882 | 26.31 | 1057789 |
1734564600 | 26.16 | -0.59 | -2.21 | 26.73 | 26.775 | 26.14 | 876118 |
1734478200 | 26.75 | -0.24 | -0.89 | 26.6401 | 26.7998 | 26.64 | 682819 |
1734391800 | 26.99 | -0.1 | -0.37 | 27.06 | 27.09 | 26.97 | 527987 |
1734132600 | 27.09 | -0.02 | -0.07 | 27.15 | 27.15 | 27.0499 | 713050 |
1734046200 | 27.11 | -0.15 | -0.55 | 27.13 | 27.25 | 27.09 | 869082 |
1733959800 | 27.26 | 0.17 | 0.63 | 27.24 | 27.31 | 27.175 | 623843 |
1733873400 | 27.09 | -0.4 | -1.46 | 27.2429 | 27.244 | 27.09 | 698173 |
1733787000 | 27.49 | 0.47 | 1.74 | 27.54 | 27.68 | 27.48 | 756228 |
1733527800 | 27.02 | -0.03 | -0.11 | 27.12 | 27.1422 | 27 | 670957 |
1733441400 | 27.05 | 0.12 | 0.45 | 27.02 | 27.1 | 27.02 | 633591 |
1733355000 | 26.93 | 0.11 | 0.41 | 26.96 | 26.96 | 26.86 | 596791 |
1733268600 | 26.82 | 0.06 | 0.22 | 26.74 | 26.885 | 26.625 | 1167575 |
1733182200 | 26.76 | -0.01 | -0.04 | 26.75 | 26.835 | 26.68 | 751887 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관