
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.06 | -3.31768388106 | 31.95 | 35 | 29.83 | 5110843 | 30.92341659 | DE |
4 | -5.22 | -14.4558294101 | 36.11 | 38.51 | 29.83 | 8241890 | 32.57281999 | DE |
12 | -4.98 | -13.8834680792 | 35.87 | 41.01 | 15 | 4532494 | 34.0226742 | DE |
26 | -3.89 | -11.1845888442 | 34.78 | 41.01 | 14.5 | 3845733 | 35.34896526 | DE |
52 | 0.67 | 2.21707478491 | 30.22 | 41.01 | 14.5 | 3901022 | 34.24784182 | DE |
156 | 9.49 | 44.3457943925 | 21.4 | 41.01 | 14.5 | 3861722 | 25.295888 | DE |
260 | 18.71 | 153.612479475 | 12.18 | 41.01 | 9.6 | 3947729 | 22.50952742 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741929300 | 30.89 | -0.09 | -0.29 | 31.01 | 31.515 | 30.73 | 3465253 |
1741842900 | 30.98 | 0.48 | 1.57 | 31.1 | 35.5 | 30.84 | 6893175 |
1741756500 | 30.5 | -0.2 | -0.65 | 30.17 | 30.53 | 29.83 | 5660482 |
1741670100 | 30.7 | -0.14 | -0.45 | 30.3 | 30.8 | 29.99 | 5668875 |
1741583700 | 30.84 | 0.13 | 0.42 | 30.81 | 35 | 30.55 | 4211538 |
1741324500 | 30.71 | -1.44 | -4.48 | 31.45 | 31.775 | 30.55 | 5741387 |
1741238100 | 32.15 | 0.18 | 0.56 | 31.95 | 32.21 | 31.7 | 4271933 |
1741151700 | 31.97 | 0.41 | 1.30 | 31.6 | 36 | 31.36 | 4510419 |
1741065300 | 31.56 | -0.39 | -1.22 | 31.75 | 31.77 | 31.07 | 3899147 |
1740978900 | 31.95 | 0.95 | 3.06 | 31.98 | 32.22 | 31.8 | 4241798 |
1740719700 | 31 | -1.23 | -3.82 | 31.98 | 32.04 | 31 | 36807123 |
1740633300 | 32.229999 | -0.19 | -0.59 | 32.189999 | 32.67 | 31.92 | 7127865 |
1740546900 | 32.42 | -0.4 | -1.22 | 32.83 | 32.83 | 32.35 | 6963384 |
1740460500 | 32.82 | -0.68 | -2.03 | 33.4 | 33.4 | 32.409999 | 7850884 |
1740374100 | 33.5 | -1.25 | -3.60 | 33.65 | 34.83 | 33.5 | 18232174 |
1740114900 | 34.75 | 0.62 | 1.82 | 34.69 | 38.51 | 30.51 | 9059025 |
1740028500 | 34.13 | -1.67 | -4.66 | 33.5 | 34.185 | 33.299999 | 16635217 |
1739942100 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
1739855700 | 35.8 | 0.57 | 1.62 | 34.97 | 35.8 | 34.71 | 5135219 |
1739769300 | 35.23 | -0.38 | -1.07 | 35.1 | 35.9 | 35.06 | 3842462 |
1739510100 | 35.61 | -0.57 | -1.58 | 36.5 | 36.5 | 35.53 | 4733714 |
1739423700 | 36.18 | 0.05 | 0.14 | 36.11 | 36.4 | 36.01 | 2003258 |
1739337300 | 36.13 | 0.01 | 0.03 | 36.02 | 36.35 | 35.93 | 2332528 |
1739250900 | 36.12 | 0.11 | 0.31 | 36.13 | 36.29 | 35.87 | 1703598 |
1739164500 | 36.01 | -0.49 | -1.34 | 36.22 | 36.28 | 35.98 | 1822929 |
1738905300 | 36.5 | 0.37 | 1.01 | 36.5 | 36.83 | 36.34 | 1749003 |
1738818900 | 36.135 | 0.45 | 1.28 | 36.2 | 36.56 | 35.945 | 2358355 |
1738732500 | 35.68 | 0.17 | 0.48 | 35.57 | 35.99 | 35.54 | 2714582 |
1738646100 | 35.51 | -0.2 | -0.56 | 36.45 | 36.47 | 35.485 | 2537404 |
1738559700 | 35.71 | -0.92 | -2.51 | 35.06 | 36.09 | 35.02 | 2482416 |
1738300500 | 36.63 | 0.77 | 2.13 | 36.47 | 36.95 | 36.365 | 3432424 |
1738214100 | 35.865 | 0.34 | 0.97 | 35.25 | 36.14 | 35.24 | 3145913 |
1738127700 | 35.52 | 0.37 | 1.05 | 35.28 | 35.66 | 35.15 | 4383757 |
1738041300 | 35.15 | -3.09 | -8.08 | 35.19 | 36.22 | 34.91 | 9112109 |
1737695700 | 38.24 | 0.19 | 0.50 | 38.86 | 39.15 | 38.2 | 2211325 |
1737609300 | 38.05 | -0.63 | -1.63 | 37.8 | 38.44 | 37.59 | 2698098 |
1737522900 | 38.68 | 0.79 | 2.08 | 38.38 | 38.89 | 38.13 | 3055492 |
1737436500 | 37.89 | -0.23 | -0.60 | 38.38 | 38.485 | 37.78 | 1734323 |
1737350100 | 38.12 | 0.33 | 0.87 | 37.95 | 38.14 | 37.73 | 1595792 |
1737090900 | 37.79 | 0.09 | 0.24 | 37.7 | 41.01 | 35 | 1684049 |
1737004500 | 37.7 | 1.17 | 3.20 | 37.53 | 37.96 | 37.53 | 2777169 |
1736918100 | 36.53 | -0.3 | -0.81 | 37.25 | 37.36 | 36.37 | 2593955 |
1736831700 | 36.83 | 0.1 | 0.27 | 37.07 | 37.34 | 36.82 | 1892428 |
1736745300 | 36.73 | -0.62 | -1.66 | 36.31 | 36.93 | 36.31 | 1998405 |
1736486100 | 37.35 | -0.02 | -0.05 | 37.28 | 37.5 | 37.08 | 1682511 |
1736399700 | 37.37 | 0.19 | 0.51 | 37.02 | 37.6 | 36.8 | 1811196 |
1736313300 | 37.18 | -0.13 | -0.35 | 36.95 | 37.46 | 36.94 | 2012409 |
1736226900 | 37.31 | 0.17 | 0.46 | 37.46 | 37.49 | 37.16 | 1452252 |
1736140500 | 37.14 | 0.72 | 1.98 | 37.2 | 37.25 | 36.935 | 2167396 |
1735881300 | 36.42 | 0.42 | 1.17 | 36.21 | 36.62 | 35.96 | 1368823 |
1735794900 | 36 | 0.36 | 1.01 | 35.54 | 36.095 | 35.54 | 1045401 |
1735617660 | 35.64 | -0.78 | -2.14 | 36.61 | 36.68 | 35.64 | 2453995 |
1735535700 | 36.42 | -0.45 | -1.22 | 36.53 | 37.11 | 36.17 | 2529179 |
1735276500 | 36.87 | 0.34 | 0.93 | 36.53 | 36.99 | 36.38 | 1465257 |
1735014060 | 36.53 | -0.02 | -0.05 | 36.65 | 36.85 | 36.455 | 918559 |
1734930900 | 36.55 | 0.46 | 1.27 | 36.4 | 36.78 | 36.16 | 1714571 |
1734671700 | 36.09 | 0.11 | 0.31 | 35.68 | 39.51 | 15 | 7211119 |
1734585300 | 35.98 | -0.95 | -2.57 | 35.87 | 39 | 35.72 | 4842557 |
1734498900 | 36.93 | 0.12 | 0.33 | 36.98 | 37.34 | 36.75 | 2329323 |
1734412500 | 36.81 | 0.61 | 1.69 | 36.14 | 37 | 36.14 | 2230063 |
1734326100 | 36.2 | -0.55 | -1.50 | 36.78 | 36.78 | 36.2 | 2548717 |
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