
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.12 | -3.01507537688 | 3.98 | 4.115 | 3.83 | 327413 | 4.01590368 | DE |
4 | 0.02 | 0.520833333333 | 3.84 | 4.115 | 3.56 | 312994 | 3.85497226 | DE |
12 | 0.31 | 8.7323943662 | 3.55 | 4.115 | 3.36 | 304896 | 3.71904581 | DE |
26 | 0.74 | 23.7179487179 | 3.12 | 4.115 | 3.015 | 448179 | 3.6433492 | DE |
52 | -0.07 | -1.78117048346 | 3.93 | 4.8 | 2.85 | 868565 | 3.63527825 | DE |
156 | -0.44 | -10.2325581395 | 4.3 | 6.03 | 1.95 | 879436 | 3.53308465 | DE |
260 | 2.06 | 114.444444444 | 1.8 | 6.03 | 1.695 | 851390 | 3.55001614 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739855700 | 3.91 | -0.03 | -0.76 | 4 | 4 | 3.91 | 92562 |
1739769300 | 3.94 | 0.04 | 1.03 | 3.91 | 3.95 | 3.83 | 105553 |
1739510100 | 3.9 | -0.03 | -0.76 | 3.94 | 3.98 | 3.89 | 217403 |
1739423700 | 3.93 | -0.11 | -2.72 | 4.04 | 4.05 | 3.925 | 193269 |
1739337300 | 4.04 | -0.05 | -1.22 | 4.08 | 4.08 | 4 | 664757 |
1739250900 | 4.09 | 0.12 | 3.02 | 3.98 | 4.115 | 3.98 | 456082 |
1739164500 | 3.97 | 0.06 | 1.53 | 3.93 | 3.99 | 3.92 | 365666 |
1738905300 | 3.91 | 0.06 | 1.56 | 3.88 | 3.95 | 3.85 | 393166 |
1738818900 | 3.85 | 0.05 | 1.32 | 3.8 | 3.87 | 3.79 | 318600 |
1738732500 | 3.8 | -0.04 | -1.04 | 3.88 | 3.88 | 3.77 | 120301 |
1738646100 | 3.84 | 0.04 | 1.05 | 3.85 | 3.85 | 3.79 | 166496 |
1738559700 | 3.8 | -0.12 | -3.06 | 3.93 | 3.93 | 3.79 | 255399 |
1738300500 | 3.92 | 0.03 | 0.77 | 3.89 | 3.95 | 3.86 | 446277 |
1738214100 | 3.89 | 0.17 | 4.57 | 3.75 | 3.89 | 3.75 | 370648 |
1738127700 | 3.72 | 0.03 | 0.81 | 3.7 | 3.73 | 3.63 | 327342 |
1738041300 | 3.69 | 0.04 | 1.10 | 3.56 | 3.7 | 3.56 | 238469 |
1737695700 | 3.65 | 0.02 | 0.55 | 3.72 | 3.72 | 3.59 | 216410 |
1737609300 | 3.63 | -0.02 | -0.55 | 3.73 | 3.73 | 3.63 | 625387 |
1737522900 | 3.65 | -0.11 | -2.93 | 3.69 | 3.75 | 3.61 | 287492 |
1737436500 | 3.76 | -0.04 | -1.05 | 3.84 | 3.84 | 3.74 | 178174 |
1737350100 | 3.8 | -0.03 | -0.78 | 3.84 | 3.88 | 3.74 | 439522 |
1737090900 | 3.83 | 0.19 | 5.22 | 3.54 | 3.87 | 3.36 | 1095885 |
1737004500 | 3.64 | 0.03 | 0.83 | 3.6 | 3.64 | 3.59 | 152634 |
1736918100 | 3.61 | 0.07 | 1.98 | 3.5 | 3.63 | 3.5 | 230841 |
1736831700 | 3.54 | 0.06 | 1.72 | 3.52 | 3.56 | 3.48 | 188478 |
1736745300 | 3.48 | -0.05 | -1.42 | 3.52 | 3.52 | 3.46 | 226486 |
1736486100 | 3.53 | -0.04 | -1.12 | 3.57 | 3.57 | 3.51 | 244721 |
1736399700 | 3.57 | 0.03 | 0.85 | 3.55 | 3.595 | 3.54 | 151405 |
1736313300 | 3.54 | 0.02 | 0.57 | 3.49 | 3.57 | 3.49 | 394056 |
1736226900 | 3.52 | 0 | 0.00 | 3.53 | 3.54 | 3.48 | 404105 |
1736140500 | 3.52 | -0.02 | -0.56 | 3.54 | 3.575 | 3.51 | 399229 |
1735881300 | 3.54 | 0.01 | 0.28 | 3.54 | 3.565 | 3.525 | 137346 |
1735794900 | 3.53 | -0.05 | -1.40 | 3.6 | 3.6 | 3.53 | 138475 |
1735617660 | 3.58 | -0.01 | -0.28 | 3.59 | 3.6 | 3.56 | 116140 |
1735535700 | 3.59 | 0.03 | 0.84 | 3.58 | 3.615 | 3.55 | 256528 |
1735276500 | 3.56 | 0.03 | 0.85 | 3.5 | 3.57 | 3.5 | 165530 |
1735014060 | 3.53 | 0.02 | 0.57 | 3.52 | 3.55 | 3.49 | 129389 |
1734930900 | 3.51 | -0.03 | -0.85 | 3.54 | 3.545 | 3.47 | 397249 |
1734671700 | 3.54 | -0.01 | -0.28 | 3.6 | 3.6 | 3.52 | 560286 |
1734585300 | 3.55 | -0.06 | -1.66 | 3.57 | 3.58 | 3.52 | 340056 |
1734498900 | 3.61 | -0.02 | -0.55 | 3.62 | 3.65 | 3.55 | 559717 |
1734412500 | 3.63 | -0.02 | -0.55 | 3.63 | 3.665 | 3.6 | 191803 |
1734326100 | 3.65 | -0.04 | -1.08 | 3.71 | 3.71 | 3.61 | 259024 |
1734066900 | 3.69 | 0.01 | 0.27 | 3.67 | 3.72 | 3.66 | 378041 |
1733980500 | 3.68 | 0.02 | 0.55 | 3.7 | 3.7 | 3.66 | 212297 |
1733894100 | 3.66 | 0.01 | 0.27 | 3.66 | 3.7 | 3.65 | 162047 |
1733807700 | 3.65 | -0.04 | -1.08 | 3.7 | 3.71 | 3.6 | 252646 |
1733721300 | 3.69 | -0.08 | -2.12 | 3.75 | 3.75 | 3.68 | 219026 |
1733462100 | 3.77 | -0.03 | -0.79 | 3.77 | 3.785 | 3.73 | 111260 |
1733375700 | 3.8 | 0.1 | 2.70 | 3.7 | 3.83 | 3.685 | 471595 |
1733289300 | 3.7 | -0.02 | -0.40 | 3.73 | 3.73 | 3.64 | 269846 |
1733202900 | 3.715 | 0.03 | 0.95 | 3.7 | 3.75 | 3.68 | 259644 |
1733116500 | 3.68 | -0.08 | -2.13 | 3.77 | 3.79 | 3.68 | 153855 |
1732857300 | 3.76 | 0.02 | 0.53 | 3.75 | 3.77 | 3.71 | 219177 |
1732770900 | 3.74 | 0 | 0.00 | 3.75 | 3.8 | 3.72 | 345153 |
1732684500 | 3.74 | 0.15 | 4.18 | 3.63 | 3.78 | 3.57 | 444500 |
1732598100 | 3.59 | 0.07 | 1.99 | 3.55 | 3.65 | 3.53 | 449306 |
1732511700 | 3.52 | 0.01 | 0.28 | 3.56 | 3.58 | 3.51 | 321324 |
1732252500 | 3.51 | 0.03 | 0.86 | 3.48 | 3.55 | 3.48 | 580260 |
1732166100 | 3.48 | -0.11 | -3.06 | 3.6 | 3.6 | 3.43 | 370422 |
1732079700 | 3.59 | -0.05 | -1.37 | 3.68 | 3.68 | 3.52 | 415968 |
1731993300 | 3.64 | -0.02 | -0.55 | 3.68 | 3.68 | 3.62 | 143535 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관