기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.49 | -4.06881485527 | 36.62 | 50 | 34.56 | 1370791 | 35.58997589 | DE |
4 | 0.48 | 1.38528138528 | 34.65 | 69.01 | 33 | 1392608 | 35.61146044 | DE |
12 | -2.41 | -6.41981885988 | 37.54 | 84.01 | 31 | 1638160 | 35.2626324 | DE |
26 | -17.89 | -33.7419841569 | 53.02 | 92.01 | 29.51 | 1984007 | 39.14109954 | DE |
52 | -25.86 | -42.4003935071 | 60.99 | 92.01 | 29.51 | 1453183 | 46.79765241 | DE |
156 | -18.86 | -34.9323948879 | 53.99 | 96.97 | 29.51 | 1216050 | 57.85342638 | DE |
260 | 18.09 | 106.161971831 | 17.04 | 96.97 | 12.11 | 1167026 | 49.47110153 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738300500 | 35.13 | -0.73 | -2.04 | 36.15 | 36.7 | 35.13 | 1904664 |
1738214100 | 35.86 | -0.49 | -1.35 | 35.4 | 36.05 | 33.94 | 2525165 |
1738127700 | 36.35 | 0.95 | 2.68 | 35.5 | 36.44 | 35.41 | 1162077 |
1738041300 | 35.4 | -0.11 | -0.31 | 35.18 | 35.72 | 34.56 | 1799232 |
1737695700 | 35.51 | 0.21 | 0.59 | 35.58 | 35.8 | 35.04 | 904198 |
1737609300 | 35.3 | -1.31 | -3.58 | 36.62 | 50 | 35.19 | 1617658 |
1737522900 | 36.61 | -0.21 | -0.57 | 36.61 | 36.81 | 35.92 | 1288845 |
1737436500 | 36.82 | -0.46 | -1.23 | 37.8 | 37.89 | 36.01 | 1800508 |
1737350100 | 37.28 | 0.25 | 0.68 | 37.17 | 37.6 | 36.64 | 1165185 |
1737090900 | 37.03 | 1 | 2.78 | 35.84 | 69.01 | 33 | 1700991 |
1737004500 | 36.03 | -0.68 | -1.85 | 37.33 | 50 | 35.71 | 1879315 |
1736918100 | 36.71 | 1.1 | 3.09 | 35.89 | 36.89 | 35.8 | 1267798 |
1736831700 | 35.61 | 0.51 | 1.45 | 35.82 | 50 | 35.23 | 1240348 |
1736745300 | 35.1 | 0.77 | 2.24 | 34.46 | 35.87 | 34.3 | 1129979 |
1736486100 | 34.33 | -0.21 | -0.61 | 34.66 | 35.1 | 34.11 | 1105569 |
1736399700 | 34.54 | -0.89 | -2.51 | 34.9 | 35.5 | 34.4 | 1319006 |
1736313300 | 35.43 | 0.98 | 2.84 | 34.4 | 55 | 34.32 | 1445290 |
1736226900 | 34.45 | -0.17 | -0.49 | 35.15 | 35.82 | 33.86 | 2005497 |
1736140500 | 34.62 | 0.38 | 1.11 | 34.75 | 35.16 | 33.72 | 1551370 |
1735881300 | 34.24 | -0.48 | -1.38 | 34.75 | 35.1 | 34.15 | 1022468 |
1735794900 | 34.72 | 0.47 | 1.37 | 34.65 | 35.18 | 34.01 | 1054222 |
1735617660 | 34.25 | 0.06 | 0.18 | 34.16 | 34.72 | 34.12 | 837177 |
1735535700 | 34.19 | -0.03 | -0.09 | 34.13 | 34.83 | 33.82 | 852522 |
1735276500 | 34.22 | 0.22 | 0.65 | 34.5 | 35.2 | 34 | 991254 |
1735014060 | 34 | 0.2 | 0.59 | 33.98 | 60 | 33.74 | 492074 |
1734930900 | 33.8 | 0.85 | 2.58 | 33.15 | 46 | 32.63 | 966863 |
1734671700 | 32.95 | -0.16 | -0.48 | 33.03 | 84.01 | 31.5 | 2493828 |
1734585300 | 33.11 | -1.4 | -4.06 | 33.25 | 55 | 32.6 | 2423573 |
1734498900 | 34.51 | -0.18 | -0.52 | 35.2 | 35.58 | 34.32 | 1187947 |
1734412500 | 34.69 | -0.42 | -1.20 | 34.54 | 35.22 | 34.5 | 1112731 |
1734326100 | 35.11 | -0.75 | -2.09 | 35.01 | 35.74 | 34.51 | 1184154 |
1734066900 | 35.86 | -1.07 | -2.90 | 36.42 | 37.32 | 35.84 | 1313173 |
1733980500 | 36.93 | 0.38 | 1.04 | 36.32 | 54 | 36.19 | 1037588 |
1733894100 | 36.55 | -0.68 | -1.83 | 36.6 | 63 | 36.03 | 1416316 |
1733807700 | 37.23 | 3.04 | 8.89 | 35.95 | 37.59 | 34.624 | 2810268 |
1733721300 | 34.19 | -0.48 | -1.38 | 34.5 | 34.84 | 34.14 | 917624 |
1733462100 | 34.67 | 0.36 | 1.05 | 34.01 | 35.09 | 34.01 | 1137959 |
1733375700 | 34.31 | -0.81 | -2.31 | 34.77 | 34.94 | 34.14 | 1712054 |
1733289300 | 35.12 | -1.69 | -4.59 | 37 | 37.3 | 34.96 | 2185844 |
1733202900 | 36.81 | 0.94 | 2.62 | 36.36 | 37.57 | 36.2 | 2167453 |
1733116500 | 35.87 | 2.3 | 6.85 | 33.74 | 35.94 | 33.7 | 1820190 |
1732857300 | 33.57 | 0.31 | 0.93 | 33.35 | 33.77 | 32.65 | 1465680 |
1732770900 | 33.259999 | -0.23 | -0.69 | 33.9 | 60 | 33.13 | 1370665 |
1732684500 | 33.49 | 0.13 | 0.39 | 33.1 | 45.5 | 32.619999 | 1351441 |
1732598100 | 33.36 | 0.08 | 0.24 | 33.76 | 34.18 | 33.25 | 1633781 |
1732511700 | 33.28 | -0.36 | -1.07 | 34.47 | 34.63 | 33.15 | 2636559 |
1732252500 | 33.64 | -0.21 | -0.62 | 34.77 | 78.01 | 31 | 2908989 |
1732166100 | 33.85 | -0.82 | -2.37 | 34.83 | 55 | 33.77 | 1785377 |
1732079700 | 34.67 | -0.23 | -0.66 | 35.02 | 36.36 | 34.44 | 2194985 |
1731993300 | 34.9 | -0.55 | -1.55 | 35.7 | 75 | 34.82 | 1285330 |
1731906900 | 35.45 | 2.01 | 6.01 | 33.5 | 47.5 | 33.35 | 1766230 |
1731647700 | 33.439999 | -1.88 | -5.32 | 34.62 | 50 | 33.36 | 2953501 |
1731561300 | 35.32 | 0.32 | 0.91 | 34.65 | 70 | 34.62 | 2149088 |
1731474900 | 35 | -2.62 | -6.96 | 36.45 | 36.59 | 34.65 | 2617691 |
1731388500 | 37.62 | 0.52 | 1.40 | 36.6 | 38.19 | 36.57 | 2191590 |
1731302100 | 37.1 | -1.34 | -3.49 | 37.45 | 37.77 | 37.09 | 1751463 |
1731042900 | 38.44 | -0.07 | -0.18 | 37.5 | 39.16 | 37.5 | 3060196 |
1730956500 | 38.51 | 1.35 | 3.63 | 37.54 | 39.1 | 36.87 | 3094241 |
1730870100 | 37.16 | -0.91 | -2.39 | 38.32 | 38.68 | 36.91 | 2584945 |
1730783700 | 38.07 | 1.21 | 3.28 | 36.75 | 39.2 | 36.62 | 2660277 |
1730697300 | 36.86 | -3.98 | -9.75 | 38.53 | 39.47 | 36.51 | 4795487 |
1730438100 | 40.84 | 1.32 | 3.34 | 39.4 | 41.15 | 38.43 | 3101904 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관