기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -2 | 0.5 | 0.52 | 0.485 | 130306 | 0.48998341 | DE |
4 | -0.02 | -3.92156862745 | 0.51 | 0.53 | 0.455 | 224110 | 0.49054399 | DE |
12 | -0.02 | -3.92156862745 | 0.51 | 0.665 | 0.455 | 260735 | 0.54514678 | DE |
26 | -0.29 | -37.1794871795 | 0.78 | 0.945 | 0.455 | 363025 | 0.60409825 | DE |
52 | -0.78 | -61.4173228346 | 1.27 | 1.65 | 0.455 | 359388 | 0.84590548 | DE |
156 | -10.77 | -95.648312611 | 11.26 | 11.67 | 0.455 | 459107 | 2.61784089 | DE |
260 | -0.76 | -60.8 | 1.25 | 14.145 | 0.455 | 513070 | 4.0027935 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1734066900 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.485 | 180908 |
1733980500 | 0.49 | -0.01 | -2.00 | 0.495 | 0.51 | 0.49 | 52631 |
1733894100 | 0.5 | 0.005 | 1.01 | 0.51 | 0.515 | 0.495 | 59930 |
1733807700 | 0.495 | 0.01 | 2.06 | 0.49 | 0.51 | 0.49 | 118020 |
1733721300 | 0.485 | -0.015 | -3.00 | 0.5 | 0.52 | 0.485 | 240042 |
1733462100 | 0.5 | -0.005 | -0.99 | 0.505 | 0.525 | 0.495 | 318560 |
1733375700 | 0.505 | 0.01 | 2.02 | 0.505 | 0.525 | 0.495 | 621206 |
1733289300 | 0.495 | 0.03 | 6.45 | 0.47 | 0.505 | 0.465 | 342096 |
1733202900 | 0.465 | -0.015 | -3.13 | 0.475 | 0.475 | 0.465 | 183714 |
1733116500 | 0.48 | 0.015 | 3.23 | 0.47 | 0.49 | 0.47 | 128345 |
1732857300 | 0.465 | -0.02 | -4.12 | 0.495 | 0.495 | 0.465 | 110592 |
1732770900 | 0.485 | 0.01 | 2.11 | 0.47 | 0.495 | 0.465 | 63736 |
1732684500 | 0.475 | 0 | 0.00 | 0.49 | 0.49 | 0.455 | 524002 |
1732598100 | 0.475 | 0 | 0.00 | 0.48 | 0.485 | 0.47 | 179302 |
1732511700 | 0.475 | -0.015 | -3.06 | 0.49 | 0.5 | 0.47 | 336267 |
1732252500 | 0.49 | -0.015 | -2.97 | 0.505 | 0.51 | 0.49 | 304738 |
1732166100 | 0.505 | 0 | 0.00 | 0.52 | 0.52 | 0.5 | 204310 |
1732079700 | 0.505 | -0.005 | -0.98 | 0.52 | 0.52 | 0.505 | 110487 |
1731993300 | 0.51 | 0 | 0.00 | 0.5225 | 0.53 | 0.51 | 163121 |
1731906900 | 0.51 | 0.005 | 0.99 | 0.51 | 0.52 | 0.5 | 240195 |
1731647700 | 0.505 | 0 | 0.00 | 0.51 | 0.53 | 0.505 | 312742 |
1731561300 | 0.505 | -0.0325 | -6.05 | 0.54 | 0.55 | 0.505 | 531001 |
1731474900 | 0.5375 | -0.0125 | -2.27 | 0.54 | 0.55 | 0.53 | 250652 |
1731388500 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.54 | 170855 |
1731302100 | 0.5699999 | 0.0249999 | 4.59 | 0.54 | 0.5699999 | 0.54 | 155575 |
1731042900 | 0.545 | 0.01 | 1.87 | 0.56 | 0.56 | 0.535 | 157954 |
1730956500 | 0.535 | -0.01 | -1.83 | 0.55 | 0.5649999 | 0.535 | 154481 |
1730870100 | 0.545 | 0.01 | 1.87 | 0.54 | 0.5699999 | 0.54 | 155185 |
1730783700 | 0.535 | -0.005 | -0.93 | 0.54 | 0.55 | 0.535 | 114689 |
1730697300 | 0.54 | -0.005 | -0.92 | 0.555 | 0.56 | 0.535 | 146061 |
1730438100 | 0.545 | 0.005 | 0.93 | 0.54 | 0.5649999 | 0.53 | 130740 |
1730351700 | 0.54 | -0.005 | -0.92 | 0.535 | 0.56 | 0.53 | 217088 |
1730265300 | 0.545 | -0.015 | -2.68 | 0.56 | 0.58 | 0.545 | 228532 |
1730178900 | 0.56 | -0.005 | -0.88 | 0.5649999 | 0.585 | 0.55 | 195833 |
1730092500 | 0.5649999 | -0.005 | -0.88 | 0.58 | 0.58 | 0.555 | 172816 |
1729833300 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.58 | 0.56 | 114410 |
1729746900 | 0.56 | 0.005 | 0.90 | 0.5699999 | 0.585 | 0.55 | 255177 |
1729660500 | 0.555 | -0.005 | -0.89 | 0.58 | 0.6 | 0.55 | 341844 |
1729574100 | 0.56 | -0.05 | -8.20 | 0.62 | 0.62 | 0.56 | 521058 |
1729487700 | 0.61 | 0.025 | 4.27 | 0.6 | 0.65 | 0.59 | 307886 |
1729228500 | 0.585 | -0.01 | -1.68 | 0.6 | 0.615 | 0.58 | 134193 |
1729142100 | 0.595 | -0.015 | -2.46 | 0.615 | 0.63 | 0.585 | 326304 |
1729055700 | 0.61 | -0.05 | -7.58 | 0.66 | 0.66 | 0.61 | 223765 |
1728969300 | 0.66 | 0.065 | 10.92 | 0.64 | 0.665 | 0.6 | 705115 |
1728882900 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
1728623700 | 0.595 | 0 | 0.00 | 0.6 | 0.63 | 0.59 | 273093 |
1728537300 | 0.595 | 0.035 | 6.25 | 0.56 | 0.6 | 0.55 | 360411 |
1728450900 | 0.56 | 0 | 0.00 | 0.5649999 | 0.58 | 0.55 | 308620 |
1728364500 | 0.56 | -0.015 | -2.61 | 0.58 | 0.59 | 0.55 | 356604 |
1728278100 | 0.575 | 0.0050001 | 0.88 | 0.5649999 | 0.585 | 0.56 | 217663 |
1728022500 | 0.5699999 | 0.0199999 | 3.64 | 0.5649999 | 0.595 | 0.555 | 294761 |
1727936100 | 0.55 | -0.04 | -6.78 | 0.59 | 0.605 | 0.55 | 221580 |
1727849700 | 0.59 | 0.01 | 1.72 | 0.5699999 | 0.605 | 0.56 | 303928 |
1727763300 | 0.58 | 0.0150001 | 2.65 | 0.585 | 0.59 | 0.56 | 179356 |
1727676900 | 0.5649999 | -0.065 | -10.32 | 0.61 | 0.645 | 0.56 | 417452 |
1727417700 | 0.63 | 0.095 | 17.76 | 0.53 | 0.63 | 0.53 | 813465 |
1727331300 | 0.535 | 0.03 | 5.94 | 0.51 | 0.5375 | 0.51 | 152436 |
1727244900 | 0.505 | -0.015 | -2.88 | 0.53 | 0.555 | 0.505 | 471193 |
1727158500 | 0.52 | 0.005 | 0.97 | 0.52 | 0.53 | 0.51 | 310613 |
1727072100 | 0.515 | -0.02 | -3.74 | 0.51 | 0.52 | 0.495 | 196036 |
1726812900 | 0.535 | 0.01 | 1.90 | 0.535 | 0.545 | 0.52 | 3704579 |
1726726500 | 0.525 | -0.035 | -6.25 | 0.56 | 0.5699999 | 0.525 | 598365 |
1726640100 | 0.56 | -0.02 | -3.45 | 0.5649999 | 0.575 | 0.545 | 478447 |
1726553700 | 0.58 | -0.02 | -3.33 | 0.62 | 0.62 | 0.5649999 | 168583 |
1726467300 | 0.6 | -0.075 | -11.11 | 0.675 | 0.675 | 0.59 | 418439 |
1726208100 | 0.675 | 0.0375 | 5.88 | 0.68 | 0.68 | 0.64 | 297618 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관