
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 |
---|---|---|---|---|---|---|---|
1741281300 | 24.55 | 0.8 | 3.37 | 24.75 | 25.3 | 24.2 | 3529 |
1741194900 | 23.75 | 0.35 | 1.50 | 23.8 | 24.75 | 23.65 | 6693 |
1741108500 | 23.4 | -0.6 | -2.50 | 23.6 | 23.65 | 23.2 | 4682 |
1741022100 | 24 | 0.35 | 1.48 | 23.65 | 24.325 | 23.65 | 2999 |
1740762900 | 23.65 | 0 | 0.00 | 23.6 | 23.75 | 23.45 | 2510 |
1740676500 | 23.65 | -0.35 | -1.46 | 24.15 | 24.15 | 23.55 | 3564 |
1740590100 | 24 | 0.6 | 2.56 | 23.6 | 24.05 | 23.55 | 4085 |
1740503700 | 23.4 | 1.3 | 5.88 | 22.05 | 23.6 | 22.05 | 7894 |
1740417300 | 22.1 | 0.35 | 1.61 | 21.8 | 22.4 | 21.775 | 3068 |
1740158100 | 21.75 | 1.1 | 5.33 | 21.5 | 21.8 | 21.5 | 4594 |
1740071700 | 20.65 | -1.1 | -5.06 | 21.45 | 21.45 | 20.65 | 2331 |
1739985300 | 21.75 | 0.15 | 0.69 | 21.75 | 21.825 | 21.7 | 2537 |
1739898900 | 21.6 | 0.35 | 1.65 | 21.5 | 21.75 | 21.4 | 3736 |
1739812500 | 21.25 | 0.15 | 0.71 | 21.05 | 21.45 | 21.05 | 3675 |
1739553300 | 21.1 | 0.2 | 0.96 | 21 | 21.15 | 20.9 | 1289 |
1739466900 | 20.9 | 0.15 | 0.72 | 20.9 | 20.95 | 20.8 | 851 |
1739380500 | 20.75 | 0.2 | 0.97 | 20.6 | 20.8 | 20.55 | 1215 |
1739294100 | 20.55 | 0.1 | 0.49 | 20.4 | 20.55 | 20.4 | 1264 |
1739207700 | 20.45 | 0 | 0.00 | 20.5 | 20.575 | 20.45 | 280 |
1738948500 | 20.45 | -0.15 | -0.73 | 20.35 | 20.6 | 20.35 | 899 |
1738862100 | 20.6 | 0.45 | 2.23 | 20.45 | 20.6 | 20.4 | 1673 |
1738775700 | 20.15 | -0.25 | -1.23 | 20.25 | 20.3 | 20.15 | 902 |
1738689300 | 20.4 | -0.15 | -0.73 | 20.3 | 20.45 | 20.3 | 1982 |
1738602900 | 20.55 | 0.05 | 0.24 | 20.3 | 20.6 | 20 | 2169 |
1738343700 | 20.5 | -0.1 | -0.49 | 20.7 | 20.8 | 20.5 | 1397 |
1738257300 | 20.6 | 0.05 | 0.24 | 20.6 | 20.75 | 20.5 | 421 |
1738170900 | 20.55 | -0.05 | -0.24 | 20.55 | 20.6 | 20.45 | 1170 |
1738084500 | 20.6 | -0.05 | -0.24 | 20.8 | 20.8 | 20.6 | 675 |
1737998100 | 20.65 | 0.2 | 0.98 | 20.5 | 20.65 | 20.45 | 1880 |
1737738900 | 20.45 | 0.2 | 0.99 | 20.55 | 20.65 | 20.4 | 1191 |
1737652500 | 20.25 | 0.2 | 1.00 | 19.98 | 20.3 | 19.88 | 2890 |
1737566100 | 20.05 | -0.2 | -0.99 | 20.4 | 20.4 | 19.91 | 3668 |
1737479700 | 20.25 | -0.8 | -3.80 | 20.75 | 20.9 | 20.15 | 5234 |
1737393300 | 21.05 | 0.05 | 0.24 | 20.95 | 21.1 | 20.8 | 711 |
1737134100 | 21 | 0.2 | 0.96 | 20.95 | 21.2 | 20.9 | 811 |
1737047700 | 20.8 | -0.05 | -0.24 | 20.7 | 20.8 | 20.65 | 364 |
1736961300 | 20.85 | 0.3 | 1.46 | 20.75 | 20.85 | 20.7 | 1856 |
1736874900 | 20.55 | 0.1 | 0.49 | 20.5 | 20.75 | 20.45 | 2171 |
1736788500 | 20.45 | 0 | 0.00 | 20.5 | 20.6 | 20.3 | 2399 |
1736529300 | 20.45 | -0.25 | -1.21 | 20.5 | 20.65 | 20.4 | 1783 |
1736442900 | 20.7 | 0.25 | 1.22 | 20.45 | 20.8 | 20.45 | 997 |
1736356500 | 20.45 | -0.7 | -3.31 | 21.1 | 21.1 | 20.4 | 3862 |
1736270100 | 21.15 | -0.15 | -0.70 | 21.25 | 21.3 | 21.05 | 3632 |
1736183700 | 21.3 | 0.5 | 2.40 | 21 | 21.4 | 20.85 | 2003 |
1735924500 | 20.8 | 0.05 | 0.24 | 20.7 | 20.95 | 20.55 | 985 |
1735838100 | 20.75 | 0.45 | 2.22 | 20.45 | 20.75 | 20.25 | 1448 |
1735751700 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
1735665300 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
1735578900 | 20.3 | 0.2 | 1.00 | 19.92 | 20.35 | 19.92 | 627 |
1735319700 | 20.1 | 0.28 | 1.41 | 19.82 | 20.1 | 19.72 | 2448 |
1735233300 | 19.82 | 0 | 0.00 | 19.82 | 19.82 | 19.82 | 0 |
1735146900 | 19.82 | 0 | 0.00 | 19.82 | 19.82 | 19.82 | 0 |
1735060500 | 19.82 | 0 | 0.00 | 19.82 | 19.82 | 19.82 | 0 |
1734974100 | 19.82 | 0 | 0.00 | 19.68 | 19.98 | 19.54 | 1960 |
1734714900 | 19.82 | -0.38 | -1.88 | 19.94 | 19.94 | 19.5 | 2593 |
1734628500 | 20.2 | -0.85 | -4.04 | 20.85 | 20.85 | 20.1 | 3831 |
1734542100 | 21.05 | -0.15 | -0.71 | 21 | 21.1 | 20.95 | 680 |
1734455700 | 21.2 | -0.1 | -0.47 | 21.2 | 21.25 | 21 | 1050 |
1734369300 | 21.3 | -0.35 | -1.62 | 21.45 | 21.55 | 21.25 | 845 |
1734110100 | 21.65 | 0 | 0.00 | 21.5 | 21.7 | 21.5 | 461 |
1734023700 | 21.65 | 0.15 | 0.70 | 21.55 | 21.65 | 21.375 | 465 |
1733937300 | 21.5 | -0.2 | -0.92 | 21.5 | 21.625 | 21.45 | 452 |
1733850900 | 21.7 | -0.15 | -0.69 | 21.9 | 21.9 | 21.7 | 1024 |
1733764500 | 21.85 | -0.15 | -0.68 | 22.05 | 22.55 | 21.7 | 1854 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관