기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1728490500 | 31.2 | 0.25 | 0.81 | 31.05 | 31.21 | 30.88 | 82741 |
1728404100 | 30.95 | 0.07 | 0.23 | 31 | 31.07 | 30.9 | 113074 |
1728317700 | 30.88 | 0.25 | 0.82 | 30.67 | 31.04 | 30.63 | 94975 |
1728058500 | 30.63 | -0.13 | -0.42 | 30.63 | 30.78 | 30.56 | 121565 |
1727972100 | 30.76 | -0.1 | -0.32 | 30.81 | 30.95 | 30.64 | 94695 |
1727885700 | 30.86 | -0.39 | -1.25 | 31.23 | 31.24 | 30.735 | 180596 |
1727799300 | 31.25 | 0.22 | 0.71 | 31.09 | 31.25 | 31.04 | 123161 |
1727712900 | 31.03 | -0.1 | -0.32 | 31.155 | 31.3 | 30.89 | 153548 |
1727453700 | 31.13 | 0.28 | 0.91 | 30.8 | 31.22 | 30.77 | 100865 |
1727367300 | 30.85 | -0.32 | -1.03 | 31.14 | 31.16 | 30.7 | 78883 |
1727280900 | 31.17 | 0.06 | 0.19 | 31.09 | 31.31 | 31.04465 | 97058 |
1727194500 | 31.11 | 0.21 | 0.68 | 30.88 | 31.11 | 30.8 | 109121 |
1727108100 | 30.9 | 0.43 | 1.41 | 30.68 | 30.98 | 30.68 | 117245 |
1726848900 | 30.47 | -0.09 | -0.29 | 30.57 | 30.78 | 30.27 | 107727 |
1726762500 | 30.56 | -0.32 | -1.04 | 31.09 | 31.09 | 30.43 | 104041 |
1726676100 | 30.88 | -0.26 | -0.83 | 31.12 | 31.25 | 30.82 | 59092 |
1726589700 | 31.14 | 0.15 | 0.48 | 31.15 | 31.27 | 31.01 | 92942 |
1726503300 | 30.99 | 0.08 | 0.26 | 30.93 | 31.07 | 30.93 | 51546 |
1726244100 | 30.91 | 0.01 | 0.03 | 30.87 | 31.07 | 30.84 | 128265 |
1726157700 | 30.9 | 0.12 | 0.39 | 30.8 | 30.98 | 30.8 | 121198 |
1726071300 | 30.78 | -0.26 | -0.84 | 31.05 | 31.05 | 30.67 | 120119 |
1725984900 | 31.04 | -0.23 | -0.74 | 31 | 31.05 | 30.87 | 132513 |
1725898500 | 31.27 | 0.19 | 0.61 | 31.15 | 31.32 | 31.08 | 65417 |
1725639300 | 31.08 | 0.06 | 0.19 | 30.9 | 31.32 | 30.88 | 93487 |
1725552900 | 31.02 | -0.18 | -0.58 | 31.1 | 31.37 | 31.02 | 161000 |
1725466500 | 31.2 | -0.23 | -0.73 | 31.45 | 31.54 | 31.035 | 201420 |
1725380100 | 31.43 | 0.26 | 0.83 | 31.3 | 31.45 | 31.2 | 172390 |
1725293700 | 31.17 | 0.11 | 0.35 | 31.14 | 31.25 | 31.05 | 93521 |
1725034500 | 31.06 | 0.18 | 0.58 | 30.86 | 31.06 | 30.82 | 135883 |
1724948100 | 30.88 | 0.09 | 0.29 | 30.76 | 30.99 | 30.76 | 199892 |
1724861700 | 30.79 | 0.17 | 0.56 | 30.69 | 30.795 | 30.61 | 119619 |
1724775300 | 30.62 | 0.31 | 1.02 | 30.36 | 30.73 | 30.36 | 174851 |
1724688900 | 30.31 | 0.12 | 0.40 | 30.16 | 30.36 | 30.13 | 78814 |
1724429700 | 30.19 | 0.04 | 0.13 | 30.15 | 30.35 | 30.07 | 142378 |
1724343300 | 30.15 | 0.06 | 0.20 | 30.11 | 30.21 | 30.05 | 143836 |
1724256900 | 30.09 | 0.07 | 0.23 | 29.94 | 30.1 | 29.82 | 121814 |
1724170500 | 30.02 | -0.15 | -0.50 | 30.12 | 30.12 | 29.88 | 125090 |
1724084100 | 30.17 | 0.11 | 0.37 | 30.11 | 30.295 | 30.04 | 96734 |
1723824900 | 30.06 | -0.06 | -0.20 | 30.12 | 30.15 | 29.88 | 246481 |
1723738500 | 30.12 | 0.3 | 1.01 | 29.88 | 30.17 | 29.69 | 247342 |
1723652100 | 29.82 | 0.06 | 0.20 | 29.8 | 29.83 | 29.5 | 265700 |
1723565700 | 29.76 | 0.04 | 0.13 | 29.65 | 29.76 | 29.49 | 319265 |
1723479300 | 29.72 | -0.09 | -0.30 | 29.91 | 29.91 | 29.55 | 286086 |
1723220100 | 29.81 | -0.68 | -2.23 | 29.91 | 29.95 | 29.65 | 300149 |
1723133700 | 30.49 | -0.25 | -0.81 | 30.8 | 30.815 | 30.38 | 264619 |
1723047300 | 30.74 | 1.48 | 5.06 | 30.08 | 30.87 | 30.065 | 609734 |
1722960900 | 29.26 | -0.13 | -0.44 | 29.32 | 29.38 | 28.98 | 314017 |
1722874500 | 29.39 | -0.48 | -1.61 | 29.48 | 29.605 | 29.19 | 322650 |
1722615300 | 29.87 | 0.2 | 0.67 | 29.76 | 30.28 | 29.58 | 260719 |
1722528900 | 29.67 | -0.11 | -0.37 | 29.73 | 29.94 | 29.66 | 142114 |
1722442500 | 29.78 | -0.15 | -0.50 | 29.93 | 30.17 | 29.72 | 212706 |
1722356100 | 29.93 | 0.1 | 0.34 | 29.81 | 29.99 | 29.68 | 128898 |
1722269700 | 29.83 | 0.06 | 0.20 | 29.96 | 29.98 | 29.675 | 189881 |
1722010500 | 29.77 | 0.38 | 1.29 | 29.39 | 29.91 | 29.33 | 300251 |
1721924100 | 29.39 | -0.45 | -1.51 | 29.69 | 29.76 | 29.06 | 255724 |
1721837700 | 29.84 | 0.24 | 0.81 | 29.36 | 29.91 | 29.28 | 239265 |
1721751300 | 29.6 | -0.27 | -0.90 | 30.27 | 30.32 | 29.51 | 198495 |
1721664900 | 29.87 | 0.43 | 1.46 | 29.56 | 29.91 | 29.49 | 166422 |
1721405700 | 29.44 | -0.24 | -0.81 | 29.51 | 29.75 | 29.42 | 179401 |
1721319300 | 29.68 | 0.53 | 1.82 | 29.3 | 29.78 | 29.19 | 161418 |
1721232900 | 29.15 | 0.47 | 1.64 | 28.71 | 29.28 | 28.71 | 192173 |
1721146500 | 28.68 | 0.11 | 0.39 | 28.37 | 28.81 | 28.3 | 171578 |
1721060100 | 28.57 | -0.25 | -0.87 | 28.77 | 28.92 | 28.57 | 173576 |
1720800900 | 28.82 | -0.03 | -0.10 | 28.83 | 28.92 | 28.685 | 241459 |
1720714500 | 28.85 | 0.04 | 0.14 | 28.855 | 29.17 | 28.84 | 210645 |
1720628100 | 28.81 | 0.59 | 2.09 | 28.27 | 28.81 | 28.225 | 204286 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관