
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 |
---|---|---|---|---|---|---|---|
1741626900 | 91.175 | -4.53 | -4.73 | 94 | 94.15 | 90.25 | 1974 |
1741367700 | 95.7 | -0.6 | -0.62 | 96 | 97.75 | 94.75 | 2771 |
1741281300 | 96.3 | 1.93 | 2.04 | 96.35 | 98.5 | 95.5 | 2121 |
1741194900 | 94.375 | 2.83 | 3.09 | 94.35 | 94.95 | 92.65 | 2460 |
1741108500 | 91.55 | -7.95 | -7.99 | 98.1 | 98.1 | 90.95 | 2666 |
1741022100 | 99.5 | 3.95 | 4.13 | 98.95 | 105.5 | 98.95 | 5680 |
1740762900 | 95.55 | -0.7 | -0.73 | 94.55 | 95.65 | 92.7 | 1912 |
1740676500 | 96.25 | -0.6 | -0.62 | 96.8 | 96.8 | 95.8 | 994 |
1740590100 | 96.85 | 0.6 | 0.62 | 97.05 | 98 | 96.5 | 613 |
1740503700 | 96.25 | -0.85 | -0.88 | 97.15 | 99.4 | 94.75 | 1527 |
1740417300 | 97.1 | -1.25 | -1.27 | 98.4 | 98.4 | 96.35 | 1240 |
1740158100 | 98.35 | 0.05 | 0.05 | 98.45 | 99.2 | 97.45 | 2609 |
1740071700 | 98.3 | 0.05 | 0.05 | 97.25 | 99.125 | 96.75 | 1523 |
1739985300 | 98.25 | -2.95 | -2.92 | 101.4 | 101.75 | 97.6 | 3951 |
1739898900 | 101.2 | 1.45 | 1.45 | 100 | 102.9 | 98.95 | 8369 |
1739812500 | 99.75 | 1.88 | 1.92 | 98.15 | 100.4 | 97.6 | 1501 |
1739553300 | 97.875 | 2.03 | 2.11 | 96.3 | 98.5 | 95.45 | 4979 |
1739466900 | 95.85 | 1.1 | 1.16 | 97.45 | 98.15 | 94.05 | 3598 |
1739380500 | 94.75 | 1.55 | 1.66 | 93.4 | 95.1 | 93.3 | 2091 |
1739294100 | 93.2 | -0.45 | -0.48 | 93.45 | 95.4 | 92.2 | 3254 |
1739207700 | 93.65 | 3.33 | 3.68 | 91.85 | 94.5 | 91.2 | 1637 |
1738948500 | 90.325 | -1.43 | -1.55 | 91.3 | 91.75 | 90.275 | 1523 |
1738862100 | 91.75 | 0 | 0.00 | 92.7 | 93 | 91.25 | 1279 |
1738775700 | 91.75 | 0.22 | 0.25 | 91.65 | 91.95 | 89.3 | 1005 |
1738689300 | 91.525 | 0.53 | 0.58 | 90.8 | 92.45 | 90.05 | 897 |
1738602900 | 91 | -1.55 | -1.67 | 90 | 92.325 | 88.6 | 1788 |
1738343700 | 92.55 | 7.35 | 8.63 | 86.4 | 92.75 | 86.4 | 5949 |
1738257300 | 85.2 | -1.2 | -1.39 | 86.55 | 87.5 | 84.85 | 2150 |
1738170900 | 86.4 | -0.35 | -0.40 | 87.65 | 88.5 | 86.4 | 2112 |
1738084500 | 86.75 | 1.25 | 1.46 | 85.15 | 87.3 | 84.875 | 1399 |
1737998100 | 85.5 | 2.35 | 2.83 | 83.1 | 86.275 | 82.8 | 2288 |
1737738900 | 83.15 | 0.43 | 0.51 | 82.8 | 84.7 | 81.8 | 1236 |
1737652500 | 82.725 | 2.68 | 3.34 | 79.7 | 83.15 | 79.7 | 2362 |
1737566100 | 80.05 | 0 | 0.00 | 80.05 | 80.05 | 80.05 | 0 |
1737479700 | 80.05 | 0.52 | 0.66 | 79.85 | 81.35 | 78.95 | 1586 |
1737393300 | 79.525 | 2.83 | 3.68 | 77.15 | 79.9 | 77.1 | 1232 |
1737134100 | 76.7 | -0.23 | -0.29 | 76.95 | 77.8 | 76.7 | 2268 |
1737047700 | 76.925 | -0.13 | -0.16 | 77 | 78.4 | 76.35 | 1367 |
1736961300 | 77.05 | 1.38 | 1.82 | 75.3 | 77.75 | 74.6 | 1883 |
1736874900 | 75.675 | 0.67 | 0.90 | 75 | 76.7 | 75 | 1040 |
1736788500 | 75 | -2.2 | -2.85 | 76.45 | 76.95 | 74.35 | 1602 |
1736529300 | 77.2 | -1.5 | -1.91 | 78.3 | 78.85 | 77.2 | 1055 |
1736442900 | 78.7 | 0.73 | 0.93 | 77.9 | 78.95 | 77.9 | 159 |
1736356500 | 77.975 | 0.5 | 0.65 | 78.65 | 78.675 | 77.45 | 1326 |
1736270100 | 77.475 | -0.18 | -0.23 | 78.35 | 79.6 | 76.9 | 2743 |
1736183700 | 77.65 | -5.2 | -6.28 | 83.05 | 83.4 | 76.75 | 2551 |
1735924500 | 82.85 | 2.9 | 3.63 | 80.4 | 83.7 | 79.75 | 3992 |
1735838100 | 79.95 | 0.25 | 0.31 | 78.3 | 80.75 | 77.8 | 1184 |
1735751700 | 79.7 | 0 | 0.00 | 79.7 | 79.7 | 79.7 | 0 |
1735665300 | 79.7 | 3 | 3.91 | 76.25 | 79.8 | 76.05 | 985 |
1735578900 | 76.7 | -2.6 | -3.28 | 79.7 | 79.85 | 76.25 | 1022 |
1735319700 | 79.3 | -0.5 | -0.63 | 80.45 | 81.15 | 79.15 | 2709 |
1735218900 | 79.8 | 0 | 0.00 | 79.8 | 79.8 | 79.8 | 0 |
1735132500 | 79.8 | 0 | 0.00 | 79.8 | 79.8 | 79.8 | 0 |
1735046100 | 79.8 | 0.4 | 0.50 | 80.25 | 80.25 | 79.2 | 213 |
1734974100 | 79.4 | 0.8 | 1.02 | 79.5 | 79.6 | 78.6 | 3124 |
1734714900 | 78.6 | -2.03 | -2.51 | 80.3 | 80.4 | 76.75 | 3981 |
1734628500 | 80.625 | 3.53 | 4.57 | 75.8 | 80.85 | 75.8 | 2017 |
1734542100 | 77.1 | 0.8 | 1.05 | 75.2 | 77.2 | 74.8 | 2568 |
1734455700 | 76.3 | -2.35 | -2.99 | 77.65 | 78.9 | 76.3 | 888 |
1734369300 | 78.65 | 0.7 | 0.90 | 78 | 78.8 | 77.3 | 1537 |
1734110100 | 77.95 | -0.5 | -0.64 | 79.05 | 79.5 | 77.8 | 2203 |
1734023700 | 78.45 | 3.23 | 4.29 | 75.75 | 78.95 | 75.65 | 2334 |
1733937300 | 75.225 | -3.88 | -4.90 | 78.7 | 78.7 | 74.925 | 2582 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관