기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -0.719424460432 | 5.56 | 5.6 | 5.52 | 27229 | 5.56378816 | CS |
4 | 0.19 | 3.56472795497 | 5.33 | 5.6 | 5.31 | 28324 | 5.47212838 | CS |
12 | -0.21 | -3.66492146597 | 5.73 | 5.99 | 5.13 | 35071 | 5.61932187 | CS |
26 | -0.24 | -4.16666666667 | 5.76 | 6.3 | 5.13 | 39877 | 5.73423649 | CS |
52 | 0.24 | 4.54545454545 | 5.28 | 6.3 | 5.13 | 47265 | 5.62510008 | CS |
156 | -4.27 | -43.6159346272 | 9.79 | 10.33 | 4.7 | 51067 | 6.48518389 | CS |
260 | -5.81 | -51.279788173 | 11.33 | 12.41 | 4.7 | 53350 | 8.21482072 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737761400 | 5.57 | 0 | 0.09 | 5.5599999 | 5.59 | 5.5599999 | 7100 |
1737675000 | 5.565 | 0 | 0.00 | 5.565 | 5.565 | 5.565 | 0 |
1737588600 | 5.565 | 0.01 | 0.09 | 5.59 | 5.6 | 5.5599999 | 47688 |
1737502200 | 5.5599999 | 0.03 | 0.54 | 5.5599999 | 5.59 | 5.5599999 | 26898 |
1737156600 | 5.53 | -0.02 | -0.36 | 5.53 | 5.58 | 5.53 | 32251 |
1737070200 | 5.55 | 0.05 | 0.91 | 5.5599999 | 5.57 | 5.5199999 | 16473 |
1736983800 | 5.5 | 0.08 | 1.38 | 5.48 | 5.545 | 5.48 | 19203 |
1736897400 | 5.425 | -0.01 | -0.09 | 5.44 | 5.46 | 5.42 | 21357 |
1736811000 | 5.43 | 0.04 | 0.65 | 5.35 | 5.43 | 5.35 | 26493 |
1736551800 | 5.3949999 | -0.06 | -1.10 | 5.41 | 5.48 | 5.39 | 9494 |
1736379000 | 5.455 | 0.01 | 0.28 | 5.41 | 5.4601 | 5.41 | 27027 |
1736292600 | 5.44 | -0.05 | -0.91 | 5.48 | 5.5 | 5.43 | 32855 |
1736206200 | 5.49 | 0 | 0.09 | 5.49 | 5.55 | 5.49 | 25316 |
1735947000 | 5.485 | 0.08 | 1.48 | 5.41 | 5.5 | 5.41 | 27587 |
1735860600 | 5.405 | -0.02 | -0.37 | 5.46 | 5.4612999 | 5.4 | 12400 |
1735687800 | 5.425 | 0.01 | 0.28 | 5.42 | 5.48 | 5.4109999 | 49790 |
1735601400 | 5.41 | -0.01 | -0.18 | 5.33 | 5.58 | 5.3099999 | 71255 |
1735342200 | 5.42 | -0.03 | -0.55 | 5.43 | 5.43 | 5.3848 | 70219 |
1735255800 | 5.45 | 0.01 | 0.17 | 5.43 | 5.465 | 5.41 | 34897 |
1735077840 | 5.4409 | 0.03 | 0.57 | 5.41 | 5.4409 | 5.3857 | 26203 |
1734996600 | 5.41 | -0.02 | -0.37 | 5.44 | 5.44 | 5.37 | 115895 |
1734737400 | 5.43 | 0.05 | 0.94 | 5.28 | 5.45 | 5.13 | 74724 |
1734651000 | 5.3795 | -0.07 | -1.29 | 5.44 | 5.5074 | 5.3099999 | 59694 |
1734564600 | 5.45 | -0.12 | -2.15 | 5.5199999 | 5.57 | 5.45 | 49274 |
1734478200 | 5.57 | -0.03 | -0.45 | 5.57 | 5.6 | 5.53 | 21972 |
1734391800 | 5.595 | -0.03 | -0.53 | 5.58 | 5.6233 | 5.57 | 18851 |
1734132600 | 5.625 | 0 | 0.09 | 5.62 | 5.6698 | 5.61 | 27042 |
1734046200 | 5.62 | -0.05 | -0.88 | 5.65 | 5.6643 | 5.61 | 26917 |
1733959800 | 5.67 | 0.02 | 0.35 | 5.66 | 5.74 | 5.66 | 24721 |
1733873400 | 5.65 | -0.04 | -0.62 | 5.7 | 5.7 | 5.64 | 36545 |
1733787000 | 5.6849999 | -0.05 | -0.79 | 5.73 | 5.747 | 5.65 | 26997 |
1733527800 | 5.73 | 0 | 0.00 | 5.72 | 5.75 | 5.69 | 18802 |
1733441400 | 5.73 | -0.01 | -0.17 | 5.7 | 5.75 | 5.7 | 25697 |
1733355000 | 5.74 | 0.01 | 0.17 | 5.72 | 5.75 | 5.62 | 54647 |
1733268600 | 5.73 | -0.04 | -0.67 | 5.75 | 5.75 | 5.7078 | 34051 |
1733182200 | 5.7687 | 0.02 | 0.33 | 5.7699999 | 5.7699999 | 5.74 | 32440 |
1732917840 | 5.75 | 0 | 0.00 | 5.75 | 5.7699999 | 5.68 | 22508 |
1732750200 | 5.75 | 0.01 | 0.17 | 5.75 | 5.75 | 5.72 | 15402 |
1732663800 | 5.74 | 0.01 | 0.17 | 5.74 | 5.74 | 5.72 | 22553 |
1732577400 | 5.73 | 0.01 | 0.17 | 5.72 | 5.75 | 5.72 | 46367 |
1732318200 | 5.72 | 0.02 | 0.35 | 5.7 | 5.725 | 5.67 | 51239 |
1732231800 | 5.7 | -0 | -0.02 | 5.69 | 5.73 | 5.672 | 38717 |
1732145400 | 5.7009 | -0.03 | -0.51 | 5.72 | 5.7408 | 5.68 | 19931 |
1732059000 | 5.73 | 0 | 0.00 | 5.7 | 5.75 | 5.6859 | 22739 |
1731972600 | 5.73 | 0.05 | 0.88 | 5.68 | 5.73 | 5.64 | 34946 |
1731713400 | 5.68 | -0.15 | -2.57 | 5.73 | 5.755 | 5.65 | 21491 |
1731627000 | 5.83 | 0 | 0.00 | 5.84 | 5.89 | 5.7 | 24164 |
1731540600 | 5.83 | -0.1 | -1.69 | 5.91 | 5.9741 | 5.83 | 56495 |
1731454200 | 5.9301 | -0.02 | -0.33 | 5.94 | 5.99 | 5.92 | 32829 |
1731367800 | 5.95 | 0.04 | 0.68 | 5.88 | 5.95 | 5.88 | 39101 |
1731108600 | 5.91 | -0.03 | -0.51 | 5.91 | 5.9149 | 5.78 | 30487 |
1731022200 | 5.94 | 0.01 | 0.17 | 5.91 | 5.94 | 5.9 | 39546 |
1730935800 | 5.93 | 0.04 | 0.68 | 5.97 | 5.98 | 5.8535 | 88286 |
1730849400 | 5.89 | 0.18 | 3.15 | 5.74 | 5.89 | 5.7175 | 27874 |
1730763000 | 5.71 | -0.07 | -1.21 | 5.73 | 5.78 | 5.51 | 26404 |
1730500200 | 5.78 | 0.07 | 1.14 | 5.73 | 5.82 | 5.73 | 22077 |
1730413800 | 5.715 | -0.14 | -2.31 | 5.94 | 5.94 | 5.69 | 44334 |
1730327400 | 5.85 | 0.11 | 1.92 | 5.7 | 5.85 | 5.7 | 61883 |
1730241000 | 5.74 | -0.04 | -0.69 | 5.8099999 | 5.8233 | 5.74 | 29886 |
1730154600 | 5.78 | -0.07 | -1.20 | 5.84 | 5.86 | 5.73 | 59126 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관