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 |
---|---|---|---|---|---|---|---|
1727799300 | 33.56 | 0.83 | 2.54 | 32.97 | 33.93 | 32.909999 | 285331 |
1727712900 | 32.729999 | -0.29 | -0.88 | 32.979999 | 32.99 | 32.42 | 214949 |
1727453700 | 33.02 | 0.75 | 2.32 | 32.299999 | 33.17 | 32.299999 | 251263 |
1727367300 | 32.27 | 0.52 | 1.64 | 32.15 | 32.369999 | 31.89 | 393763 |
1727280900 | 31.75 | -0.05 | -0.16 | 31.92 | 31.97 | 31.59 | 177780 |
1727194500 | 31.8 | -0.27 | -0.84 | 32.009999 | 32.009999 | 31.52 | 179857 |
1727108100 | 32.07 | 0.27 | 0.85 | 31.81 | 32.34 | 31.68 | 429958 |
1726848900 | 31.8 | -0.12 | -0.38 | 31.96 | 32.14 | 31.7 | 585260 |
1726762500 | 31.92 | -0.79 | -2.42 | 33.085 | 33.46 | 31.71 | 821420 |
1726676100 | 32.71 | -0.2 | -0.61 | 32.84 | 33 | 32.619999 | 319682 |
1726589700 | 32.909999 | -0.29 | -0.87 | 33.33 | 33.42 | 32.909999 | 345423 |
1726503300 | 33.2 | -0.21 | -0.63 | 33.43 | 33.54 | 33.2 | 91761 |
1726244100 | 33.409999 | 0.49 | 1.49 | 33.015 | 33.62 | 32.979999 | 352247 |
1726157700 | 32.92 | -0.15 | -0.45 | 33.259999 | 33.39 | 32.81 | 257373 |
1726071300 | 33.07 | -0.42 | -1.25 | 33.58 | 33.62 | 32.78 | 351218 |
1725984900 | 33.49 | 0.71 | 2.17 | 32.86 | 33.549999 | 32.86 | 143463 |
1725898500 | 32.78 | -0.13 | -0.40 | 32.86 | 32.97 | 32.259999 | 139092 |
1725639300 | 32.909999 | 0.09 | 0.27 | 33.04 | 33.119999 | 32.47 | 264834 |
1725552900 | 32.82 | 0.59 | 1.83 | 32.24 | 33.2 | 32.229999 | 295924 |
1725466500 | 32.229999 | 0.78 | 2.48 | 31.28 | 32.299999 | 31.25 | 250271 |
1725380100 | 31.45 | -0.35 | -1.10 | 31.78 | 31.83 | 31.19 | 130621 |
1725293700 | 31.8 | 0.62 | 1.99 | 31.3 | 31.81 | 31.19 | 144649 |
1725034500 | 31.18 | 0.52 | 1.70 | 30.75 | 31.48 | 30.75 | 328360 |
1724948100 | 30.66 | -0.54 | -1.73 | 31.24 | 31.425 | 30.58 | 150129 |
1724861700 | 31.2 | 0.01 | 0.03 | 31.28 | 31.29 | 30.98 | 269998 |
1724775300 | 31.19 | -0.48 | -1.52 | 31.68 | 31.79 | 31.04 | 178805 |
1724688900 | 31.67 | 1.13 | 3.70 | 30.71 | 31.68 | 30.69 | 144435 |
1724429700 | 30.54 | 0.55 | 1.83 | 30.06 | 30.54 | 29.97 | 224542 |
1724343300 | 29.99 | 0.14 | 0.47 | 29.93 | 30.08 | 29.82 | 129090 |
1724256900 | 29.85 | 0.07 | 0.24 | 29.79 | 30.13 | 29.75 | 92964 |
1724170500 | 29.78 | 0.11 | 0.37 | 29.77 | 30.12 | 29.7 | 175107 |
1724084100 | 29.67 | 0.31 | 1.06 | 29.52 | 29.81 | 29.43 | 128063 |
1723824900 | 29.36 | -0.1 | -0.34 | 29.56 | 29.64 | 29.21 | 72513 |
1723738500 | 29.46 | 0.01 | 0.03 | 29.59 | 29.83 | 29.46 | 81906 |
1723652100 | 29.45 | 0.2 | 0.68 | 29.31 | 29.53 | 29.13 | 77226 |
1723565700 | 29.25 | 0.18 | 0.62 | 29.16 | 29.37 | 28.95 | 66378 |
1723479300 | 29.07 | -0.39 | -1.32 | 29.5 | 29.585 | 28.91 | 105758 |
1723220100 | 29.46 | 0.87 | 3.04 | 28.86 | 29.57 | 28.86 | 81907 |
1723133700 | 28.59 | -0.19 | -0.66 | 28.47 | 28.68 | 28.12 | 141417 |
1723047300 | 28.78 | 0.49 | 1.73 | 28.6 | 28.92 | 28.57 | 135382 |
1722960900 | 28.29 | -0.29 | -1.01 | 28.59 | 28.72 | 27.5 | 219213 |
1722874500 | 28.58 | -0.76 | -2.59 | 28.99 | 28.99 | 27.59 | 226361 |
1722615300 | 29.34 | 0.26 | 0.89 | 28.85 | 29.535 | 28.47 | 256544 |
1722528900 | 29.08 | 0.67 | 2.36 | 28.2 | 29.785 | 28.2 | 326426 |
1722442500 | 28.41 | -0.37 | -1.29 | 29.16 | 29.21 | 28.41 | 156503 |
1722356100 | 28.78 | 0.49 | 1.73 | 28.43 | 28.82 | 28.39 | 181416 |
1722269700 | 28.29 | 0.11 | 0.39 | 28.34 | 28.74 | 28.18 | 91759 |
1722010500 | 28.18 | 0.08 | 0.28 | 28.13 | 28.31 | 27.96 | 160880 |
1721924100 | 28.1 | -0.06 | -0.21 | 27.51 | 28.16 | 27.49 | 75688 |
1721837700 | 28.16 | -0.29 | -1.02 | 28.13 | 28.29 | 27.845 | 116682 |
1721751300 | 28.45 | 0.03 | 0.11 | 28.34 | 28.59 | 28.27 | 77238 |
1721664900 | 28.42 | 0.25 | 0.89 | 28.48 | 28.86 | 28.42 | 91418 |
1721405700 | 28.17 | 0.06 | 0.21 | 27.93 | 28.2 | 27.89 | 93090 |
1721319300 | 28.11 | -0.09 | -0.32 | 28.14 | 28.34 | 28.08 | 81317 |
1721232900 | 28.2 | -0.24 | -0.84 | 28.53 | 28.56 | 28.1 | 126699 |
1721146500 | 28.44 | -0.2 | -0.70 | 28.44 | 28.7 | 28.24 | 126640 |
1721060100 | 28.64 | -0.37 | -1.28 | 28.85 | 29.12 | 28.55 | 101358 |
1720800900 | 29.01 | -0.18 | -0.62 | 29.28 | 29.31 | 28.66 | 129679 |
1720714500 | 29.19 | 0.84 | 2.96 | 28.44 | 29.34 | 28.26 | 203820 |
1720628100 | 28.35 | 1.12 | 4.11 | 27.45 | 28.49 | 27.4 | 186514 |
1720541700 | 27.23 | 0.14 | 0.52 | 27.15 | 27.46 | 27.09 | 133247 |
1720455300 | 27.09 | -0.3 | -1.10 | 27.27 | 27.48 | 27.09 | 69025 |
1720196100 | 27.39 | 0.6 | 2.24 | 26.92 | 27.58 | 26.88 | 267022 |
1720109700 | 26.79 | -0.02 | -0.07 | 26.815 | 27.32 | 26.69 | 159188 |
1720023300 | 26.81 | 0.57 | 2.17 | 26.38 | 26.81 | 26.25 | 132551 |
1719936900 | 26.24 | -0.21 | -0.79 | 26.41 | 26.55 | 26.2 | 150286 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관