기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.4818 | 1.15020459222 | 41.8882 | 42.39 | 41.8882 | 3648 | 42.30341111 | SP |
4 | 0.4172 | 0.994450906733 | 41.9528 | 42.39 | 40.92 | 14903 | 41.74184592 | SP |
12 | -1.39 | -3.17641681901 | 43.76 | 44.5025 | 40.92 | 6655 | 42.16269533 | SP |
26 | -1.32 | -3.02128633555 | 43.69 | 46.25 | 40.92 | 8362 | 43.67448119 | SP |
52 | -1.9788 | -4.46190201313 | 44.3488 | 46.25 | 40.92 | 6684 | 43.36076691 | SP |
156 | -13.42 | -24.054490052 | 55.79 | 56.329 | 37.74 | 4320 | 44.37309966 | SP |
260 | -17.44 | -29.1590035111 | 59.81 | 66.07 | 37.74 | 4957 | 51.74329809 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738279800 | 42.3143 | 0.08 | 0.19 | 42.2349 | 42.37 | 42.2349 | 1767 |
1738193400 | 42.2349 | -0.07 | -0.17 | 42.37 | 42.37 | 42.2349 | 80 |
1738107000 | 42.3088 | -0 | -0.00 | 42.31 | 42.31 | 42.24 | 4887 |
1738020600 | 42.31 | 0.31 | 0.74 | 42.3 | 42.39 | 42.25 | 11134 |
1737761400 | 41.9976 | -0.05 | -0.11 | 41.8882 | 41.9976 | 41.8882 | 371 |
1737675000 | 42.0451 | 0 | 0.00 | 42.0451 | 42.0451 | 42.0451 | 0 |
1737588600 | 42.0451 | -0.19 | -0.46 | 42.23 | 42.23 | 42.0451 | 2858 |
1737502200 | 42.24 | 0.39 | 0.93 | 42.1461 | 42.24 | 42.13 | 8577 |
1737156600 | 41.8501 | 0.02 | 0.04 | 41.97 | 41.99 | 41.84 | 1551 |
1737070200 | 41.835 | 0.13 | 0.31 | 41.705 | 41.851409 | 41.5838 | 2104 |
1736983800 | 41.705 | 0.64 | 1.55 | 41.0673 | 41.78 | 41.0673 | 203102 |
1736897400 | 41.0673 | 0.05 | 0.12 | 41.01 | 41.0673 | 40.92 | 5090 |
1736811000 | 41.0193 | -0.11 | -0.27 | 41.12 | 41.12 | 40.9236 | 3664 |
1736551800 | 41.1306 | -0.3 | -0.72 | 41.07 | 41.2858 | 41.0441 | 2174 |
1736379000 | 41.4291 | 0.11 | 0.28 | 41.3151 | 41.4337 | 41.24 | 1151 |
1736292600 | 41.3151 | -0.33 | -0.78 | 41.535 | 41.535 | 41.296 | 638 |
1736206200 | 41.6408 | -0.15 | -0.37 | 41.75 | 41.7632 | 41.6408 | 2879 |
1735947000 | 41.7951 | -0.16 | -0.38 | 41.9528 | 41.98 | 41.7951 | 1327 |
1735860600 | 41.9528 | 0.02 | 0.05 | 41.9302 | 41.9528 | 41.9302 | 88 |
1735687800 | 41.9302 | -0.16 | -0.38 | 42.21 | 42.23 | 41.9302 | 1418 |
1735601400 | 42.09 | 0.18 | 0.43 | 42.14 | 42.14 | 42.09 | 1594 |
1735342200 | 41.9104 | -0.29 | -0.68 | 42.04 | 42.08 | 41.9104 | 5199 |
1735255800 | 42.199 | 0.05 | 0.11 | 41.89 | 42.199 | 41.89 | 2830 |
1735077840 | 42.1536 | 0.18 | 0.42 | 41.79 | 42.1536 | 41.79 | 1296 |
1734996600 | 41.9785 | -0.17 | -0.40 | 42.13 | 42.13 | 41.9343 | 1771 |
1734737400 | 42.1487 | 0.02 | 0.05 | 41.9257 | 42.41 | 41.9257 | 5991 |
1734651000 | 42.1282 | -0.42 | -0.98 | 42.25 | 42.25 | 41.99 | 7956 |
1734564600 | 42.5435 | -0.65 | -1.51 | 43.08 | 43.22 | 42.5435 | 7898 |
1734478200 | 43.197 | 0.02 | 0.05 | 43.1743 | 43.2 | 43.1743 | 432 |
1734391800 | 43.1743 | 0.09 | 0.22 | 43.24 | 43.24 | 43.0769 | 1627 |
1734132600 | 43.0796 | -0.31 | -0.70 | 43.34 | 43.34 | 43.0795 | 593 |
1734046200 | 43.3846 | -0.47 | -1.07 | 43.62 | 43.62 | 43.36 | 4516 |
1733959800 | 43.855 | -0.21 | -0.49 | 44.13 | 44.13 | 43.855 | 891 |
1733873400 | 44.0692 | -0.09 | -0.19 | 43.995 | 44.09 | 43.995 | 2081 |
1733787000 | 44.1542 | -0.22 | -0.49 | 44.24 | 44.24 | 44.1542 | 645 |
1733527800 | 44.373 | 0.09 | 0.20 | 44.475 | 44.5025 | 44.3 | 1373 |
1733441400 | 44.285 | 0.05 | 0.11 | 44.13 | 44.285 | 44.13 | 4483 |
1733355000 | 44.2381 | 0.29 | 0.67 | 43.945 | 44.267 | 43.87 | 4189 |
1733268600 | 43.945 | -0.25 | -0.57 | 44.1955 | 44.2753 | 43.945 | 11778 |
1733182200 | 44.1955 | -0.07 | -0.15 | 44.16 | 44.27 | 43.99 | 1002 |
1732917840 | 44.261 | 0.42 | 0.96 | 44.18 | 44.261 | 44.18 | 487 |
1732750200 | 43.8415 | 0.19 | 0.42 | 43.6564 | 43.89 | 43.6564 | 420 |
1732663800 | 43.6564 | -0.18 | -0.42 | 43.839 | 43.839 | 43.6564 | 266 |
1732577400 | 43.839 | 0.84 | 1.95 | 43.7 | 43.839 | 43.7 | 3012 |
1732318200 | 43.002 | 0.04 | 0.10 | 43.05 | 43.06 | 42.96 | 2791 |
1732231800 | 42.9591 | -0.03 | -0.07 | 43.01 | 43.15 | 42.9399 | 3429 |
1732145400 | 42.9883 | -0.16 | -0.36 | 42.94 | 43.0833 | 42.94 | 544 |
1732059000 | 43.1452 | 0.13 | 0.31 | 43.17 | 43.26 | 43.1194 | 894 |
1731972600 | 43.014 | 0.04 | 0.10 | 42.82 | 43.07 | 42.82 | 2593 |
1731713400 | 42.97 | -0 | -0.00 | 42.74 | 42.9866 | 42.6599 | 1885 |
1731627000 | 42.972 | 0.07 | 0.17 | 43.1 | 43.1949 | 42.972 | 2354 |
1731540600 | 42.8996 | -0.31 | -0.71 | 43.53 | 43.53 | 42.8996 | 406 |
1731454200 | 43.2061 | -0.67 | -1.54 | 43.54 | 43.6 | 43.2061 | 3561 |
1731367800 | 43.8798 | -0 | -0.00 | 43.83 | 43.8798 | 43.75 | 8575 |
1731108600 | 43.8802 | 0.36 | 0.82 | 43.76 | 43.97 | 43.58 | 5154 |
1731022200 | 43.5225 | 0.62 | 1.44 | 43.24 | 43.64 | 43.2151 | 4256 |
1730935800 | 42.9051 | -0.66 | -1.52 | 42.77 | 43.18 | 42.77 | 7583 |
1730849400 | 43.5661 | 0.32 | 0.73 | 43.25 | 43.61 | 43.16 | 2139 |
1730763000 | 43.251 | 0.48 | 1.12 | 43.29 | 43.38 | 43.1961 | 2393 |
1730500200 | 42.77 | -0.61 | -1.40 | 43.29 | 43.29 | 42.77 | 1719 |
1730413800 | 43.377 | -0.12 | -0.28 | 43.41 | 43.47 | 43.26 | 3006 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관