
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 |
---|---|---|---|---|---|---|---|
1741972500 | 114.25 | -2.75 | -2.35 | 118.8 | 118.9 | 114.1 | 25849 |
1741886100 | 117 | 4.5 | 4.00 | 115.4 | 118.1 | 112.6 | 54797 |
1741799700 | 112.5 | 5.2 | 4.85 | 107.6 | 112.7 | 107.6 | 53017 |
1741713300 | 107.3 | -3 | -2.72 | 106.6 | 110.8 | 106.4 | 48298 |
1741626900 | 110.3 | -5.5 | -4.75 | 115.8 | 115.8 | 109.3 | 51336 |
1741367700 | 115.8 | -4.3 | -3.58 | 115.6 | 117.5 | 112.4 | 57168 |
1741281300 | 120.1 | -1.7 | -1.40 | 123.3 | 124.2 | 119.6 | 23640 |
1741194900 | 121.8 | -0.9 | -0.73 | 123.5 | 125 | 120.3 | 27409 |
1741108500 | 122.7 | -3.9 | -3.08 | 124.9 | 125 | 121.5 | 16488 |
1741022100 | 126.6 | -3.7 | -2.84 | 131.19999 | 133.19999 | 125 | 53013 |
1740762900 | 130.3 | 2.3 | 1.80 | 127.9 | 132.5 | 127.9 | 24453 |
1740676500 | 128 | -1.9 | -1.46 | 127 | 132 | 126 | 52213 |
1740590100 | 129.9 | -1 | -0.76 | 132 | 132.5 | 129.4 | 29805 |
1740503700 | 130.9 | -3.3 | -2.46 | 134.9 | 136.6 | 130.9 | 22179 |
1740417300 | 134.19999 | -5.8 | -4.14 | 140.9 | 142 | 133.4 | 27706 |
1740158100 | 140 | 0.4 | 0.29 | 141 | 143.65 | 139.3 | 33630 |
1740071700 | 139.6 | -5.6 | -3.86 | 141.6 | 141.8 | 135.8 | 52996 |
1739985300 | 145.19999 | 1.2 | 0.83 | 144.19999 | 145.8 | 142.75 | 22308 |
1739898900 | 144 | 6.1 | 4.42 | 138.9 | 144 | 137.6 | 25177 |
1739812500 | 137.9 | -3.1 | -2.20 | 139.8 | 142.9 | 137.8 | 14026 |
1739553300 | 141 | -3 | -2.08 | 142 | 144.4 | 138.6 | 34354 |
1739466900 | 144 | -2.6 | -1.77 | 146.19999 | 146.19999 | 139.3 | 37718 |
1739380500 | 146.6 | 1.4 | 0.96 | 144.3 | 146.9 | 141.46789 | 25543 |
1739294100 | 145.19999 | 2.6 | 1.82 | 144 | 146.6 | 144 | 9070 |
1739207700 | 142.6 | -2.75 | -1.89 | 147.5 | 147.5 | 142.5 | 16831 |
1738948500 | 145.35 | 0.35 | 0.24 | 144.8 | 146.69999 | 144 | 15888 |
1738862100 | 145 | -2.35 | -1.59 | 146.19999 | 148 | 144 | 28527 |
1738775700 | 147.35 | 1.55 | 1.06 | 148.9 | 149.19999 | 145 | 25635 |
1738689300 | 145.8 | 4.5 | 3.18 | 139.6 | 146.3 | 138.9 | 25686 |
1738602900 | 141.3 | -2.4 | -1.67 | 138.1 | 142.19999 | 135.8 | 14082 |
1738343700 | 143.69999 | -0.1 | -0.07 | 149.3 | 152.69999 | 141.3 | 60164 |
1738257300 | 143.8 | 11.1 | 8.36 | 139.9 | 143.8 | 138.15 | 53103 |
1738170900 | 132.69999 | 1.6 | 1.22 | 134.6 | 135.19999 | 131 | 21334 |
1738084500 | 131.1 | 0.15 | 0.11 | 132.4 | 133.75 | 129.6 | 10189 |
1737998100 | 130.94999 | 2.14 | 1.66 | 130.1 | 132.4 | 127.7 | 20974 |
1737738900 | 128.80609 | -3.59 | -2.71 | 134 | 134 | 128.5 | 25587 |
1737652500 | 132.4 | -0.5 | -0.38 | 132.8 | 133.1 | 128 | 52315 |
1737566100 | 132.9 | -6.9 | -4.94 | 134.69999 | 136 | 131.6 | 46456 |
1737479700 | 139.8 | -1.6 | -1.13 | 141.69999 | 143.3 | 139.19999 | 36545 |
1737393300 | 141.4 | -1.6 | -1.12 | 141.19999 | 145.3 | 140.5 | 29987 |
1737134100 | 143 | -2.7 | -1.85 | 146.1 | 146.1 | 140.8 | 31123 |
1737047700 | 145.69999 | 0.5 | 0.34 | 147.1 | 147.19999 | 144.5 | 20594 |
1736961300 | 145.19999 | 0.6 | 0.41 | 147.6 | 147.68811 | 143.5 | 37434 |
1736874900 | 144.6 | 4.6 | 3.29 | 141.6 | 145.8 | 140.3 | 25864 |
1736788500 | 140 | 2.3 | 1.67 | 139.69999 | 140.5 | 137.19999 | 32692 |
1736529300 | 137.69999 | 8.8 | 6.83 | 129.3 | 137.9 | 129.3 | 38580 |
1736442900 | 128.9 | 0.2 | 0.16 | 130.1 | 131 | 128.19999 | 13448 |
1736356500 | 128.69999 | -1.2 | -0.92 | 127 | 129.19999 | 127 | 16238 |
1736270100 | 129.9 | -1.9 | -1.44 | 127.1 | 130 | 125.2 | 42783 |
1736183700 | 131.8 | -2.6 | -1.93 | 133.5 | 133.5 | 130.19999 | 40127 |
1735924500 | 134.4 | 0.7 | 0.52 | 134.3 | 136.3 | 133.1 | 23382 |
1735838100 | 133.69999 | 8.4 | 6.70 | 130.5 | 134.3 | 130 | 20205 |
1735751700 | 125.3 | 0 | 0.00 | 125.3 | 125.3 | 125.3 | 0 |
1735665300 | 125.3 | 0 | 0.00 | 125.3 | 125.3 | 125.3 | 0 |
1735578900 | 125.3 | 1.1 | 0.89 | 128.6 | 129.1 | 124.6 | 23688 |
1735319700 | 124.2 | 3.7 | 3.07 | 125.2 | 126.2 | 123.6 | 27856 |
1735233300 | 120.5 | 0 | 0.00 | 120.5 | 120.5 | 120.5 | 0 |
1735146900 | 120.5 | 0 | 0.00 | 120.5 | 120.5 | 120.5 | 0 |
1735060500 | 120.5 | 0 | 0.00 | 120.5 | 120.5 | 120.5 | 0 |
1734974100 | 120.5 | 5 | 4.33 | 117.7 | 121.4 | 115.9 | 46134 |
1734714900 | 115.5 | -0.1 | -0.09 | 114.5 | 115.9 | 113.3 | 37414 |
1734628500 | 115.6 | -0.8 | -0.69 | 115.1 | 116.4 | 114.3 | 32992 |
1734542100 | 116.4 | 2.9 | 2.56 | 113.2 | 117.9 | 113.2 | 54131 |
1734455700 | 113.5 | -6.2 | -5.18 | 118 | 118 | 113.5 | 23945 |
1734369300 | 119.7 | -0.65 | -0.54 | 121.6 | 121.6 | 117.6 | 29526 |
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