기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -0.828157349896 | 4.83 | 4.83 | 4.66 | 613777 | 4.74597589 | SP |
4 | -0.06 | -1.23711340206 | 4.85 | 4.96 | 4.65 | 560388 | 4.76726315 | SP |
12 | -0.45 | -8.58778625954 | 5.24 | 5.28 | 4.65 | 582989 | 4.92455085 | SP |
26 | -0.58 | -10.800744879 | 5.37 | 5.5212 | 4.65 | 654582 | 5.03387711 | SP |
52 | -0.98 | -16.9844020797 | 5.77 | 6.48 | 4.65 | 670189 | 5.33972986 | SP |
156 | -2.35 | -32.9131652661 | 7.14 | 12.75 | 4.65 | 1457022 | 8.58098121 | SP |
260 | -0.94 | -16.404886562 | 5.73 | 12.75 | 4.65 | 991289 | 8.30228807 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1736206200 | 4.7699999 | 0.1 | 2.14 | 4.72 | 4.78 | 4.7 | 562781 |
1735947000 | 4.67 | -0.11 | -2.30 | 4.76 | 4.76 | 4.66 | 910942 |
1735860600 | 4.78 | -0.04 | -0.83 | 4.8099999 | 4.82 | 4.765 | 423917 |
1735687800 | 4.82 | 0.01 | 0.21 | 4.83 | 4.83 | 4.7939 | 557466 |
1735601400 | 4.8099999 | 0.02 | 0.42 | 4.82 | 4.85 | 4.7699999 | 546793 |
1735342200 | 4.79 | 0.05 | 1.05 | 4.74 | 4.79 | 4.72 | 524442 |
1735255800 | 4.74 | 0.04 | 0.85 | 4.7 | 4.765 | 4.69 | 563202 |
1735077840 | 4.7 | -0.03 | -0.63 | 4.73 | 4.73 | 4.6801 | 535504 |
1734996600 | 4.73 | 0.07 | 1.50 | 4.68 | 4.7582 | 4.68 | 464393 |
1734737400 | 4.66 | -0.01 | -0.21 | 4.67 | 4.6968 | 4.65 | 649549 |
1734651000 | 4.67 | -0.07 | -1.48 | 4.71 | 4.71 | 4.66 | 685644 |
1734564600 | 4.74 | -0.01 | -0.21 | 4.7699999 | 4.83 | 4.73 | 537094 |
1734478200 | 4.75 | -0.05 | -1.04 | 4.8099999 | 4.8099999 | 4.75 | 498298 |
1734391800 | 4.8 | -0.02 | -0.41 | 4.87 | 4.87 | 4.8 | 531764 |
1734132600 | 4.82 | -0.04 | -0.82 | 4.86 | 4.87 | 4.8099999 | 408338 |
1734046200 | 4.86 | -0.05 | -1.02 | 4.9 | 4.93 | 4.85 | 585289 |
1733959800 | 4.91 | 0.01 | 0.20 | 4.92 | 4.96 | 4.9 | 581574 |
1733873400 | 4.9 | 0.03 | 0.62 | 4.85 | 4.9 | 4.85 | 519993 |
1733787000 | 4.87 | 0.03 | 0.62 | 4.9 | 4.9 | 4.85 | 626232 |
1733527800 | 4.84 | -0.01 | -0.21 | 4.88 | 4.88 | 4.8146 | 547828 |
1733441400 | 4.85 | 0.09 | 1.89 | 4.79 | 4.865 | 4.79 | 909207 |
1733355000 | 4.76 | -0.02 | -0.42 | 4.74 | 4.79 | 4.71 | 732165 |
1733268600 | 4.78 | 0.01 | 0.21 | 4.84 | 4.84 | 4.755 | 464558 |
1733182200 | 4.7699999 | -0.02 | -0.42 | 4.75 | 4.805 | 4.74 | 904396 |
1732917840 | 4.79 | 0 | 0.00 | 4.79 | 4.8284 | 4.75 | 618645 |
1732750200 | 4.79 | -0.08 | -1.64 | 4.86 | 4.86 | 4.79 | 691045 |
1732663800 | 4.87 | 0.01 | 0.21 | 4.9 | 4.92 | 4.83 | 351626 |
1732577400 | 4.86 | -0.07 | -1.42 | 4.86 | 4.88 | 4.82 | 673796 |
1732318200 | 4.93 | -0.04 | -0.80 | 4.97 | 4.97 | 4.91 | 355349 |
1732231800 | 4.97 | -0.02 | -0.40 | 5.01 | 5.025 | 4.95 | 554663 |
1732145400 | 4.99 | 0.04 | 0.81 | 4.94 | 5 | 4.92 | 785840 |
1732059000 | 4.95 | 0.02 | 0.41 | 4.97 | 5.01 | 4.94 | 525238 |
1731972600 | 4.93 | 0.09 | 1.86 | 4.86 | 4.95 | 4.8501 | 678312 |
1731713400 | 4.84 | 0.04 | 0.83 | 4.8 | 4.87 | 4.78 | 566764 |
1731627000 | 4.8 | -0.06 | -1.23 | 4.8099999 | 4.84 | 4.7699999 | 548482 |
1731540600 | 4.86 | -0.08 | -1.62 | 4.89 | 4.8964 | 4.8099999 | 784834 |
1731454200 | 4.94 | -0.1 | -1.98 | 5.05 | 5.0782 | 4.92 | 779252 |
1731367800 | 5.04 | -0.07 | -1.27 | 5.03 | 5.0599999 | 4.95 | 1045065 |
1731108600 | 5.105 | -0.01 | -0.10 | 5.13 | 5.15 | 5.0599999 | 718816 |
1731022200 | 5.11 | -0.03 | -0.58 | 5.13 | 5.13 | 5.07 | 462644 |
1730935800 | 5.14 | -0.01 | -0.19 | 5.08 | 5.16 | 5.07 | 461371 |
1730849400 | 5.15 | 0.03 | 0.59 | 5.13 | 5.15 | 5.07 | 407509 |
1730763000 | 5.12 | 0.01 | 0.20 | 5.1 | 5.1449999 | 5.09 | 545496 |
1730500200 | 5.11 | -0.03 | -0.58 | 5.16 | 5.18 | 5.08 | 575728 |
1730413800 | 5.14 | -0.01 | -0.19 | 5.13 | 5.15 | 5.08 | 437950 |
1730327400 | 5.15 | 0.02 | 0.39 | 5.12 | 5.2 | 5.0801999 | 380891 |
1730241000 | 5.13 | 0.09 | 1.79 | 5.05 | 5.15 | 5.05 | 472402 |
1730154600 | 5.04 | -0.07 | -1.37 | 5.13 | 5.13 | 5.04 | 479754 |
1729895400 | 5.11 | -0.1 | -1.92 | 5.15 | 5.15 | 5.09 | 487820 |
1729809000 | 5.21 | 0.03 | 0.58 | 5.19 | 5.21 | 5.1401 | 525548 |
1729722600 | 5.18 | 0.02 | 0.39 | 5.11 | 5.21 | 5.11 | 652230 |
1729636200 | 5.16 | 0.03 | 0.58 | 5.11 | 5.18 | 5.11 | 519417 |
1729549800 | 5.13 | -0.01 | -0.19 | 5.13 | 5.22 | 5.13 | 599301 |
1729290600 | 5.14 | -0.12 | -2.28 | 5.26 | 5.26 | 5.13 | 748191 |
1729204200 | 5.26 | 0.04 | 0.77 | 5.22 | 5.28 | 5.16 | 778874 |
1729117800 | 5.22 | 0.02 | 0.38 | 5.18 | 5.25 | 5.17 | 317279 |
1729031400 | 5.2 | -0.07 | -1.33 | 5.24 | 5.24 | 5.19 | 428846 |
1728945000 | 5.2699999 | -0.11 | -2.04 | 5.35 | 5.375 | 5.25 | 518360 |
1728685800 | 5.38 | -0.05 | -0.92 | 5.42 | 5.4725 | 5.33 | 801187 |
1728599400 | 5.43 | 0.03 | 0.56 | 5.43 | 5.45 | 5.39 | 333876 |
1728513000 | 5.4 | 0.04 | 0.75 | 5.425 | 5.44 | 5.36 | 561894 |
1728426600 | 5.36 | -0.01 | -0.19 | 5.32 | 5.377 | 5.3099999 | 610298 |
1728340200 | 5.37 | 0.05 | 0.94 | 5.3099999 | 5.37 | 5.3099999 | 518704 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관