
Yougov (YOU.GB)
AQSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -20 | -5.71428571429 | 350 | 350 | 309.5 | 58673 | 323.7533576 | DE |
4 | -60 | -15.3846153846 | 390 | 430 | 309.5 | 24152 | 344.58115698 | DE |
12 | -90 | -21.4285714286 | 420 | 430 | 309.5 | 20379 | 369.43396844 | DE |
26 | -155 | -31.9587628866 | 485 | 520 | 309.5 | 17010 | 406.58648073 | DE |
52 | -838.2 | -71.7514124294 | 1168.2 | 1200 | 309.5 | 17419 | 490.17792937 | DE |
156 | -775 | -70.1357466063 | 1105 | 1395 | 309.5 | 7406 | 601.23839007 | DE |
260 | -305 | -48.031496063 | 635 | 1589.1 | 309.5 | 5721 | 677.73011111 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741969560 | 330 | 0 | 0.00 | 330 | 330 | 313.27999 | 11045 |
1741883340 | 330 | 0 | 0.00 | 330 | 330 | 313.5 | 12692 |
1741793760 | 330 | 10 | 3.13 | 330 | 330 | 309.5 | 12088 |
1741704540 | 320 | -20 | -5.88 | 340 | 340 | 312.64 | 234591 |
1741624140 | 340 | -10 | -2.86 | 350 | 350 | 323.39999 | 16649 |
1741364940 | 350 | 0 | 0.00 | 350 | 350 | 318.76 | 17344 |
1741278540 | 350 | 0 | 0.00 | 350 | 350 | 323.7 | 8347 |
1741189020 | 350 | 10 | 2.94 | 340 | 350 | 322.24 | 7161 |
1741083780 | 340 | -20 | -5.56 | 360 | 360 | 317.64 | 16144 |
1741016520 | 360 | -10 | -2.70 | 370 | 370 | 336.46 | 62452 |
1740760080 | 370 | -10 | -2.63 | 370 | 370 | 347.66 | 11962 |
1740673980 | 380 | -30 | -7.32 | 410 | 410 | 367.5 | 9812 |
1740584040 | 410 | 10 | 2.50 | 400 | 410 | 383 | 1337 |
1740498240 | 400 | -10 | -2.44 | 410 | 410 | 382.78 | 16301 |
1740414420 | 410 | -10 | -2.38 | 420 | 420 | 387.23 | 10483 |
1740152280 | 420 | -10 | -2.33 | 420 | 420 | 397.5 | 9235 |
1740068940 | 430 | 20 | 4.88 | 410 | 430 | 397.36 | 9022 |
1739982540 | 410 | 20 | 5.13 | 390 | 410 | 388.18 | 4834 |
1739895960 | 390 | 0 | 0.00 | 390 | 390 | 380.62 | 19290 |
1739806500 | 390 | 0 | 0.00 | 390 | 390 | 370.04 | 1302 |
1739547420 | 390 | 0 | 0.00 | 390 | 390 | 369.4 | 1987 |
1739460900 | 390 | 0 | 0.00 | 390 | 390 | 365.52 | 4614 |
1739378040 | 390 | 0 | 0.00 | 390 | 400 | 367.84 | 11464 |
1739291220 | 390 | 0 | 0.00 | 390 | 391.25 | 376.4 | 28249 |
1739202480 | 390 | 0 | 0.00 | 390 | 390.7 | 381.6 | 25321 |
1738937700 | 390 | -10 | -2.50 | 400 | 400 | 384.91 | 21241 |
1738855980 | 400 | 0 | 0.00 | 400 | 400.5 | 390 | 70094 |
1738772880 | 400 | 20 | 5.26 | 380 | 400 | 375.46 | 15300 |
1738686480 | 380 | 0 | 0.00 | 380 | 400 | 350 | 63601 |
1738596900 | 380 | -10 | -2.56 | 370 | 380 | 359.33 | 51127 |
1738337520 | 390 | 20 | 5.41 | 370 | 390 | 370 | 16459 |
1738254840 | 370 | 10 | 2.78 | 360 | 380 | 360 | 25304 |
1738165140 | 360 | -10 | -2.70 | 370 | 370 | 349.95 | 19260 |
1738078980 | 370 | 0 | 0.00 | 370 | 370 | 355.2 | 2371 |
1737975300 | 370 | -10 | -2.63 | 380 | 380 | 354.07 | 12958 |
1737735960 | 380 | 20 | 5.56 | 360 | 380 | 360 | 13457 |
1737649680 | 360 | -20 | -5.26 | 370 | 380 | 353.55 | 14245 |
1737563340 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
1737476940 | 380 | -10 | -2.56 | 390 | 390 | 373.95 | 7486 |
1737390480 | 390 | 0 | 0.00 | 390 | 390.75 | 384.19 | 11025 |
1737131340 | 390 | 0 | 0.00 | 390 | 400 | 378.3 | 3602 |
1737044940 | 390 | 0 | 0.00 | 390 | 390 | 374.25 | 1637 |
1736955300 | 390 | 10 | 2.63 | 380 | 390 | 372.4 | 9976 |
1736869080 | 380 | 0 | 0.00 | 380 | 380.79 | 373.5 | 8057 |
1736782500 | 380 | -10 | -2.56 | 390 | 390 | 367.5 | 13143 |
1736524020 | 390 | 0 | 0.00 | 390 | 390 | 373.8 | 13869 |
1736439600 | 390 | 0 | 0.00 | 390 | 390 | 380.14 | 18983 |
1736353620 | 390 | 0 | 0.00 | 390 | 400 | 379.5 | 23664 |
1736264400 | 390 | -30 | -7.14 | 420 | 420 | 390 | 32197 |
1736180880 | 420 | 0 | 0.00 | 420 | 420 | 404.7 | 8093 |
1735918500 | 420 | 0 | 0.00 | 420 | 420 | 410 | 15785 |
1735832160 | 420 | 10 | 2.44 | 420 | 422.75 | 416.5 | 2641 |
1735662660 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1735576260 | 410 | 0 | 0.00 | 410 | 423.75 | 405.6 | 16563 |
1735313700 | 410 | 0 | 0.00 | 410 | 418.63 | 410 | 6875 |
1735057680 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
1734971280 | 410 | 0 | 0.00 | 410 | 416.68 | 404.1 | 13539 |
1734712200 | 410 | -10 | -2.38 | 420 | 420 | 397.9 | 15218 |
1734622440 | 420 | -10 | -2.33 | 430 | 430 | 405.89 | 6906 |
1734536340 | 430 | 0 | 0.00 | 430 | 430 | 418.7 | 14167 |
1734449880 | 430 | -20 | -4.44 | 450 | 450 | 421.25 | 19740 |
1734366420 | 450 | 0 | 0.00 | 450 | 451.5 | 446.22 | 6471 |
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