
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.006 | -11.5384615385 | 0.052 | 0.053 | 0.045 | 125371 | 0.05096324 | DE |
4 | -0.0105 | -18.5840707965 | 0.0565 | 0.06 | 0.045 | 211382 | 0.05384105 | DE |
12 | -0.002 | -4.16666666667 | 0.048 | 0.068 | 0.045 | 204252 | 0.05580626 | DE |
26 | -0.064 | -58.1818181818 | 0.11 | 0.115 | 0.045 | 274262 | 0.06694557 | DE |
52 | -0.005 | -9.80392156863 | 0.051 | 0.125 | 0.0445 | 346037 | 0.07499645 | DE |
156 | 0.044 | 2200 | 0.002 | 0.225 | 0.0015 | 2218077 | 0.07384524 | DE |
260 | 0.045 | 4500 | 0.001 | 0.225 | 0.001 | 4911207 | 0.02367259 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741929300 | 0.046 | -0.003 | -6.12 | 0.048 | 0.048 | 0.045 | 68569 |
1741842900 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.049 | 16822 |
1741756500 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.049 | 361191 |
1741670100 | 0.0509999 | 0 | 0.00 | 0.05 | 0.0509999 | 0.05 | 14607 |
1741583700 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 38235 |
1741324500 | 0.0509999 | -0.002 | -3.77 | 0.0509999 | 0.0509999 | 0.0509999 | 43745 |
1741238100 | 0.053 | 0 | 0.00 | 0.052 | 0.053 | 0.052 | 169075 |
1741151700 | 0.053 | 0 | 0.00 | 0.052 | 0.053 | 0.052 | 24915 |
1741065300 | 0.053 | 0 | 0.00 | 0.052 | 0.053 | 0.052 | 15116 |
1740978900 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
1740719700 | 0.053 | 0 | 0.00 | 0.052 | 0.054 | 0.052 | 424038 |
1740633300 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 74475 |
1740546900 | 0.053 | -0.003 | -5.36 | 0.054 | 0.054 | 0.053 | 136238 |
1740460500 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 10171 |
1740374100 | 0.056 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 1084847 |
1740114900 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.055 | 441650 |
1740028500 | 0.056 | 0.003 | 5.66 | 0.054 | 0.056 | 0.053 | 77884 |
1739942100 | 0.053 | -0.004 | -7.02 | 0.053 | 0.053 | 0.053 | 14536 |
1739855700 | 0.057 | 0.0060001 | 11.76 | 0.052 | 0.057 | 0.052 | 18239 |
1739769300 | 0.0509999 | -0.002 | -3.77 | 0.053 | 0.053 | 0.0509999 | 30000 |
1739510100 | 0.053 | 0.001 | 1.92 | 0.053 | 0.053 | 0.05 | 835325 |
1739423700 | 0.052 | 0 | 0.00 | 0.0565 | 0.0565 | 0.052 | 201978 |
1739337300 | 0.052 | -0.003 | -5.45 | 0.056 | 0.056 | 0.052 | 134049 |
1739250900 | 0.055 | -0.004 | -6.78 | 0.059 | 0.059 | 0.053 | 498372 |
1739164500 | 0.059 | -0.001 | -1.67 | 0.059 | 0.059 | 0.053 | 558317 |
1738905300 | 0.06 | 0.007 | 13.21 | 0.053 | 0.06 | 0.053 | 140399 |
1738818900 | 0.053 | -0.001 | -1.85 | 0.056 | 0.056 | 0.053 | 475424 |
1738732500 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
1738646100 | 0.054 | 0.002 | 3.85 | 0.052 | 0.054 | 0.052 | 108805 |
1738559700 | 0.052 | 0.002 | 4.00 | 0.0509999 | 0.056 | 0.0509999 | 148581 |
1738300500 | 0.05 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.05 | 21935 |
1738214100 | 0.05 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.05 | 204895 |
1738127700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1738041300 | 0.05 | -0.004 | -7.41 | 0.052 | 0.052 | 0.048 | 359248 |
1737695700 | 0.054 | -0.002 | -3.57 | 0.056 | 0.056 | 0.054 | 299596 |
1737609300 | 0.056 | -0.006 | -9.68 | 0.057 | 0.057 | 0.056 | 64590 |
1737522900 | 0.062 | 0.0025 | 4.20 | 0.06 | 0.062 | 0.06 | 185039 |
1737436500 | 0.0595 | -0.0005 | -0.83 | 0.06 | 0.06 | 0.059 | 348759 |
1737350100 | 0.06 | 0 | 0.00 | 0.064 | 0.064 | 0.06 | 127407 |
1737090900 | 0.06 | 0 | 0.00 | 0.061 | 0.063 | 0.06 | 207035 |
1737004500 | 0.06 | 0.001 | 1.69 | 0.06 | 0.06 | 0.06 | 38 |
1736918100 | 0.059 | 0.001 | 1.72 | 0.059 | 0.059 | 0.059 | 15520 |
1736831700 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.057 | 60000 |
1736745300 | 0.058 | 0 | 0.00 | 0.064 | 0.064 | 0.058 | 5396 |
1736486100 | 0.058 | -0.003 | -4.92 | 0.058 | 0.058 | 0.058 | 28641 |
1736399700 | 0.061 | -0.003 | -4.69 | 0.066 | 0.066 | 0.061 | 192466 |
1736313300 | 0.064 | 0.004 | 6.67 | 0.06 | 0.068 | 0.06 | 584627 |
1736226900 | 0.06 | 0.002 | 3.45 | 0.057 | 0.06 | 0.057 | 251718 |
1736140500 | 0.058 | 0.002 | 3.57 | 0.057 | 0.06 | 0.057 | 124131 |
1735881300 | 0.056 | 0.002 | 3.70 | 0.054 | 0.056 | 0.054 | 8941 |
1735794900 | 0.054 | -0.001 | -1.82 | 0.054 | 0.055 | 0.053 | 133304 |
1735617660 | 0.055 | 0.001 | 1.85 | 0.055 | 0.055 | 0.055 | 11111 |
1735535700 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
1735276500 | 0.054 | -0.005 | -8.47 | 0.059 | 0.059 | 0.054 | 17652 |
1735017300 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
1734930900 | 0.059 | 0.002 | 3.51 | 0.058 | 0.059 | 0.055 | 117554 |
1734671700 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 22500 |
1734585300 | 0.057 | 0.008 | 16.33 | 0.048 | 0.057 | 0.045 | 944536 |
1734498900 | 0.049 | -0.003 | -5.77 | 0.052 | 0.053 | 0.049 | 290368 |
1734412500 | 0.052 | 0 | 0.00 | 0.053 | 0.054 | 0.052 | 55330 |
1734326100 | 0.052 | 0.0010001 | 1.96 | 0.054 | 0.054 | 0.052 | 106195 |
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