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 |
---|---|---|---|---|---|---|---|
1727367300 | 16.606 | 0.32 | 1.94 | 16.372 | 16.616 | 16.308 | 239924 |
1727280900 | 16.29 | -0.28 | -1.68 | 16.36 | 16.501999 | 16.244 | 410110 |
1727194500 | 16.568 | 0.02 | 0.15 | 16.61 | 16.67 | 16.509 | 345769 |
1727108100 | 16.544 | -0.14 | -0.86 | 16.716 | 16.716 | 16.314 | 292268 |
1726848900 | 16.687999 | 0.01 | 0.04 | 16.672 | 16.798 | 16.578 | 327283 |
1726762500 | 16.681999 | 0.2 | 1.20 | 16.7 | 16.713999 | 16.515999 | 303957 |
1726676100 | 16.484 | 0.03 | 0.16 | 16.466 | 16.568 | 16.434 | 198494 |
1726589700 | 16.457999 | 0.16 | 0.98 | 16.396 | 16.533999 | 16.376 | 237127 |
1726503300 | 16.297999 | -0.14 | -0.84 | 16.408 | 16.44 | 16.18 | 291179 |
1726244100 | 16.436 | 0.18 | 1.13 | 16.256 | 16.532 | 16.234 | 152411 |
1726157700 | 16.251999 | 0.2 | 1.23 | 16.268 | 16.36 | 16.052 | 214610 |
1726071300 | 16.053999 | 0.06 | 0.40 | 16.105 | 16.228 | 15.92 | 275712 |
1725984900 | 15.99 | -0.17 | -1.08 | 16.164 | 16.32 | 15.906 | 199283 |
1725898500 | 16.164 | 0.2 | 1.24 | 16.004 | 16.236 | 15.976 | 310535 |
1725639300 | 15.966 | -0.17 | -1.04 | 16.122 | 16.323 | 15.94 | 329457 |
1725552900 | 16.134 | 0.05 | 0.31 | 16.053999 | 16.358 | 16.008 | 487033 |
1725466500 | 16.084 | -0.16 | -0.96 | 15.97 | 16.242 | 15.942 | 421575 |
1725380100 | 16.239999 | -0.16 | -1.00 | 16.46 | 16.46 | 16.134 | 442749 |
1725293700 | 16.404 | 0.01 | 0.06 | 16.452 | 16.488 | 16.315999 | 122816 |
1725034500 | 16.393999 | 0.08 | 0.48 | 16.404 | 16.43 | 16.346 | 247575 |
1724948100 | 16.315999 | 0.19 | 1.15 | 16.096 | 16.372 | 16.091999 | 256634 |
1724861700 | 16.129999 | -0.02 | -0.12 | 16.344 | 16.344 | 16.0695 | 281514 |
1724775300 | 16.149999 | 0.16 | 1.00 | 16.024 | 16.168 | 15.992 | 321771 |
1724688900 | 15.99 | 0.01 | 0.05 | 15.99 | 16.064 | 15.936 | 168386 |
1724429700 | 15.982 | 0.16 | 1.02 | 15.894 | 16.024 | 15.872 | 403421 |
1724343300 | 15.82 | 0.05 | 0.34 | 15.766 | 15.89 | 15.712 | 210447 |
1724256900 | 15.766 | -0.03 | -0.16 | 15.728 | 15.89 | 15.728 | 438031 |
1724170500 | 15.792 | -0.1 | -0.60 | 15.908 | 15.916 | 15.714 | 675951 |
1724084100 | 15.888 | 0.15 | 0.94 | 15.8 | 15.97 | 15.8 | 581643 |
1723824900 | 15.74 | 0.01 | 0.06 | 15.678 | 15.766 | 15.6413 | 733695 |
1723738500 | 15.73 | 0.39 | 2.54 | 15.39 | 15.77 | 15.304 | 672124 |
1723652100 | 15.34 | 0.01 | 0.07 | 15.368 | 15.408 | 15.304 | 494963 |
1723565700 | 15.33 | 0.1 | 0.64 | 15.286 | 15.38 | 15.176 | 624809 |
1723479300 | 15.232 | 0.03 | 0.18 | 15.254 | 15.3 | 15.166 | 620285 |
1723220100 | 15.204 | 0.06 | 0.42 | 15.23 | 15.328 | 15.054 | 818199 |
1723133700 | 15.14 | -0.04 | -0.25 | 15.088 | 15.219 | 14.842 | 826360 |
1723047300 | 15.178 | 0.39 | 2.67 | 15.012 | 15.284 | 14.912 | 1237071 |
1722960900 | 14.784 | -0.14 | -0.95 | 15.21 | 15.21 | 14.62 | 989309 |
1722874500 | 14.926 | -0.77 | -4.93 | 14.616 | 14.972 | 14.506 | 1241809 |
1722615300 | 15.7 | -0.4 | -2.51 | 15.92 | 16.102 | 15.612 | 1290095 |
1722528900 | 16.104 | -0.65 | -3.86 | 16.17 | 16.585999 | 15.936 | 1034871 |
1722442500 | 16.75 | -0.08 | -0.49 | 16.713999 | 16.906 | 16.664 | 794792 |
1722356100 | 16.832 | -0.03 | -0.19 | 16.76 | 16.942 | 16.7 | 518699 |
1722269700 | 16.864 | -0.15 | -0.90 | 17.178 | 17.226 | 16.742999 | 961640 |
1722010500 | 17.018 | 0.08 | 0.45 | 16.964 | 17.072 | 16.89 | 788163 |
1721924100 | 16.942 | -0.09 | -0.52 | 16.887 | 16.946 | 16.626 | 715433 |
1721837700 | 17.03 | -0.06 | -0.35 | 17.054 | 17.19162 | 16.884 | 587247 |
1721751300 | 17.09 | 0.02 | 0.14 | 17.134 | 17.238 | 17.048 | 652130 |
1721664900 | 17.066 | 0.24 | 1.43 | 16.892 | 17.086 | 16.826 | 465384 |
1721405700 | 16.826 | -0.14 | -0.84 | 16.898 | 16.914 | 16.77 | 376141 |
1721319300 | 16.968 | -0 | -0.01 | 16.984 | 17.132 | 16.939 | 417734 |
1721232900 | 16.97 | 0.26 | 1.57 | 16.782 | 17.02 | 16.724 | 453743 |
1721146500 | 16.707999 | 0.07 | 0.42 | 16.6 | 16.77 | 16.562 | 371983 |
1721060100 | 16.638 | -0.13 | -0.80 | 16.718 | 16.836 | 16.616 | 690560 |
1720800900 | 16.771999 | 0.09 | 0.55 | 16.734 | 16.791 | 16.658 | 633111 |
1720714500 | 16.68 | -0.01 | -0.04 | 16.7 | 16.836 | 16.643999 | 659122 |
1720628100 | 16.686 | 0.13 | 0.79 | 16.575 | 16.698 | 16.396 | 331412 |
1720541700 | 16.556 | -0.01 | -0.04 | 16.556 | 16.7 | 16.434 | 748460 |
1720455300 | 16.562 | 0.05 | 0.33 | 16.462 | 16.736 | 16.37 | 311871 |
1720196100 | 16.508 | -0.08 | -0.48 | 16.626 | 16.64 | 16.414 | 455084 |
1720109700 | 16.588 | 0.13 | 0.78 | 16.538 | 16.66 | 16.482 | 332808 |
1720023300 | 16.46 | 0.18 | 1.08 | 16.36 | 16.578 | 16.329999 | 765237 |
1719936900 | 16.283999 | -0.07 | -0.45 | 16.244 | 16.41 | 16.207999 | 773091 |
1719850500 | 16.358 | 0.4 | 2.48 | 16.283999 | 16.436 | 16.164 | 677984 |
1719591300 | 15.962 | 0.02 | 0.11 | 16.044 | 16.096 | 15.822 | 740736 |
1719504900 | 15.944 | 0.09 | 0.59 | 15.856 | 15.948 | 15.818 | 700674 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관