
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0699 | 0.308882015024 | 22.63 | 22.7 | 22.5201 | 7116160 | 22.58373276 | SP |
4 | 0.2699 | 1.20329915292 | 22.43 | 22.71 | 22.4 | 7861432 | 22.5693631 | SP |
12 | -0.2401 | -1.04664341761 | 22.94 | 23.005 | 22.23 | 8140163 | 22.57840338 | SP |
26 | -0.6401 | -2.74250214225 | 23.34 | 23.689 | 22.23 | 7809689 | 22.85143912 | SP |
52 | 0.1099 | 0.486498450642 | 22.59 | 23.689 | 22.08 | 7162913 | 22.74643796 | SP |
156 | -2.8901 | -11.2938647909 | 25.59 | 25.98 | 21.59 | 10230589 | 23.05040241 | SP |
260 | -3.9301 | -14.7581674803 | 26.63 | 28.96 | 21.59 | 8569348 | 24.23929931 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740180600 | 22.695 | 0.1 | 0.44 | 22.62 | 22.72 | 22.61 | 6358796 |
1740094200 | 22.595 | 0.03 | 0.13 | 22.58 | 22.62 | 22.58 | 9205859 |
1740007800 | 22.565 | 0.03 | 0.13 | 22.53 | 22.58 | 22.5201 | 4765427 |
1739921400 | 22.535 | -0.09 | -0.40 | 22.57 | 22.6 | 22.53 | 6806176 |
1739575800 | 22.625 | 0.07 | 0.31 | 22.63 | 22.67 | 22.62 | 7687177 |
1739489400 | 22.555 | 0.13 | 0.56 | 22.52 | 22.57 | 22.51 | 5276708 |
1739403000 | 22.43 | -0.12 | -0.53 | 22.44 | 22.45 | 22.4 | 8139626 |
1739316600 | 22.55 | -0.04 | -0.15 | 22.55 | 22.5688 | 22.54 | 5156883 |
1739230200 | 22.585 | -0.01 | -0.02 | 22.61 | 22.64 | 22.58 | 22872280 |
1738971000 | 22.59 | -0.07 | -0.31 | 22.61 | 22.62 | 22.57 | 5275934 |
1738884600 | 22.66 | -0.01 | -0.04 | 22.65 | 22.69 | 22.63 | 6946685 |
1738798200 | 22.67 | 0.11 | 0.47 | 22.65 | 22.71 | 22.6301 | 5852929 |
1738711800 | 22.565 | 0.04 | 0.16 | 22.4826 | 22.57 | 22.48 | 7643697 |
1738625400 | 22.53 | -0.05 | -0.22 | 22.57 | 22.62 | 22.4901 | 14980742 |
1738366200 | 22.58 | -0.02 | -0.09 | 22.605 | 22.6398 | 22.54 | 6412253 |
1738279800 | 22.6 | 0.04 | 0.18 | 22.6 | 22.63 | 22.585 | 6311422 |
1738193400 | 22.56 | -0.03 | -0.11 | 22.6 | 22.62 | 22.52 | 5883728 |
1738107000 | 22.585 | -0.01 | -0.02 | 22.54 | 22.59 | 22.53 | 5653836 |
1738020600 | 22.59 | 0.11 | 0.49 | 22.58 | 22.6 | 22.5401 | 7630437 |
1737761400 | 22.48 | 0 | 0.00 | 22.43 | 22.5 | 22.43 | 6865415 |
1737675000 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
1737588600 | 22.48 | -0.04 | -0.16 | 22.51 | 22.52 | 22.46 | 6934499 |
1737502200 | 22.515 | 0.06 | 0.27 | 22.51 | 22.53 | 22.49 | 11079357 |
1737156600 | 22.455 | 0 | 0.00 | 22.48 | 22.49 | 22.45 | 4560177 |
1737070200 | 22.455 | 0.04 | 0.20 | 22.395 | 22.49 | 22.3703 | 8701438 |
1736983800 | 22.41 | 0.16 | 0.72 | 22.41 | 22.44 | 22.3801 | 7365280 |
1736897400 | 22.25 | -0.01 | -0.02 | 22.26 | 22.27 | 22.23 | 19648856 |
1736811000 | 22.255 | -0.02 | -0.07 | 22.265 | 22.28 | 22.23 | 9182605 |
1736551800 | 22.27 | -0.11 | -0.47 | 22.3 | 22.3299 | 22.25 | 9114711 |
1736379000 | 22.375 | 0.02 | 0.11 | 22.33 | 22.38 | 22.32 | 6276199 |
1736292600 | 22.35 | -0.08 | -0.36 | 22.41 | 22.42 | 22.3301 | 10450176 |
1736206200 | 22.43 | -0.01 | -0.04 | 22.4201 | 22.45 | 22.39 | 8370571 |
1735947000 | 22.44 | -0.03 | -0.11 | 22.49 | 22.5 | 22.43 | 4829307 |
1735860600 | 22.465 | -0.52 | -2.24 | 22.6 | 22.6 | 22.44 | 4540486 |
1735687800 | 22.98 | 0.5 | 2.25 | 22.51 | 22.98 | 22.45 | 20262477 |
1735601400 | 22.475 | 0.09 | 0.38 | 22.47 | 22.49 | 22.46 | 8591847 |
1735342200 | 22.39 | -0.05 | -0.20 | 22.41 | 22.4499 | 22.38 | 5033706 |
1735255800 | 22.435 | 0.01 | 0.07 | 22.37 | 22.44 | 22.365 | 5240216 |
1735077840 | 22.42 | 0.02 | 0.07 | 22.3644 | 22.43 | 22.36 | 7074872 |
1734996600 | 22.405 | -0.06 | -0.27 | 22.45 | 22.4678 | 22.39 | 8289441 |
1734737400 | 22.465 | 0.04 | 0.16 | 22.505 | 22.5275 | 22.46 | 6644863 |
1734651000 | 22.43 | -0.06 | -0.24 | 22.43 | 22.45 | 22.3901 | 14349138 |
1734564600 | 22.485 | -0.2 | -0.88 | 22.61 | 22.64 | 22.48 | 7288025 |
1734478200 | 22.685 | 0.01 | 0.04 | 22.67 | 22.71 | 22.67 | 6108388 |
1734391800 | 22.675 | 0 | 0.02 | 22.6942 | 22.7 | 22.65 | 5672797 |
1734132600 | 22.67 | -0.07 | -0.29 | 22.71 | 22.72 | 22.65 | 11132476 |
1734046200 | 22.735 | -0.09 | -0.37 | 22.78 | 22.8 | 22.73 | 6541905 |
1733959800 | 22.82 | -0.05 | -0.22 | 22.89 | 22.91 | 22.81 | 4801091 |
1733873400 | 22.87 | -0.05 | -0.22 | 22.862 | 22.89 | 22.85 | 6845393 |
1733787000 | 22.92 | -0.06 | -0.24 | 22.95 | 22.95 | 22.9 | 7817584 |
1733527800 | 22.975 | 0.05 | 0.20 | 22.99 | 23.005 | 22.94 | 4844455 |
1733441400 | 22.93 | 0 | 0.02 | 22.88 | 22.94 | 22.875 | 4874943 |
1733355000 | 22.925 | 0.07 | 0.33 | 22.8 | 22.93 | 22.795 | 12614911 |
1733268600 | 22.85 | -0.05 | -0.22 | 22.91 | 22.92 | 22.83 | 15202611 |
1733182200 | 22.9 | -0.05 | -0.20 | 22.89 | 22.91 | 22.8101 | 7434420 |
1732917840 | 22.945 | 0.07 | 0.33 | 22.94 | 22.95 | 22.91 | 2482360 |
1732750200 | 22.87 | 0.07 | 0.29 | 22.87 | 22.9 | 22.84 | 7399109 |
1732663800 | 22.805 | -0.04 | -0.15 | 22.79 | 22.81 | 22.75 | 9300713 |
1732577400 | 22.84 | 0.2 | 0.88 | 22.79 | 22.84 | 22.77 | 8248111 |
1732318200 | 22.64 | 0.01 | 0.04 | 22.66 | 22.67 | 22.6201 | 9456544 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관