기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 1.175 | 1.19 | 1.14 | 172644 | 1.1667377 | DE |
4 | 0.03 | 2.62008733624 | 1.145 | 1.19 | 1.13 | 166359 | 1.15957535 | DE |
12 | 0.06 | 5.38116591928 | 1.115 | 1.19 | 1.0725 | 162140 | 1.13602172 | DE |
26 | 0.03 | 2.62008733624 | 1.145 | 1.19 | 1.065 | 144845 | 1.12653915 | DE |
52 | 0.115 | 10.8490566038 | 1.06 | 1.21 | 1.035 | 155838 | 1.12481907 | DE |
156 | -0.26 | -18.118466899 | 1.435 | 1.47 | 0.83 | 163560 | 1.06248027 | DE |
260 | 0.085 | 7.79816513761 | 1.09 | 1.475 | 0.72 | 177904 | 1.12481031 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1732252500 | 1.175 | 0.01 | 0.86 | 1.165 | 1.18 | 1.16 | 208353 |
1732166100 | 1.165 | 0.01 | 0.87 | 1.15 | 1.165 | 1.15 | 117252 |
1732079700 | 1.155 | 0.01 | 0.43 | 1.155 | 1.155 | 1.1399999 | 210879 |
1731993300 | 1.15 | -0.02 | -1.29 | 1.165 | 1.165 | 1.15 | 93481 |
1731906900 | 1.165 | -0.01 | -0.43 | 1.17 | 1.18 | 1.15 | 269416 |
1731647700 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 1.17 | 111255 |
1731561300 | 1.19 | 0.01 | 1.28 | 1.175 | 1.19 | 1.175 | 178190 |
1731474900 | 1.175 | 0.01 | 0.86 | 1.17 | 1.18 | 1.17 | 174978 |
1731388500 | 1.165 | 0.02 | 1.30 | 1.145 | 1.165 | 1.145 | 299399 |
1731302100 | 1.15 | -0.01 | -0.43 | 1.155 | 1.16 | 1.15 | 124910 |
1731042900 | 1.155 | -0.01 | -0.43 | 1.16 | 1.17 | 1.155 | 110523 |
1730956500 | 1.16 | 0 | 0.00 | 1.175 | 1.175 | 1.16 | 67007 |
1730870100 | 1.16 | 0 | 0.43 | 1.145 | 1.17 | 1.1399999 | 332765 |
1730783700 | 1.155 | 0 | 0.00 | 1.15 | 1.155 | 1.1399999 | 120440 |
1730697300 | 1.155 | 0.01 | 0.87 | 1.155 | 1.155 | 1.15 | 14423 |
1730438100 | 1.145 | -0.01 | -0.43 | 1.15 | 1.1525 | 1.1299999 | 253563 |
1730351700 | 1.15 | -0.01 | -0.86 | 1.165 | 1.165 | 1.15 | 99861 |
1730265300 | 1.16 | 0 | 0.43 | 1.155 | 1.165 | 1.155 | 407831 |
1730178900 | 1.155 | 0 | 0.00 | 1.16 | 1.16 | 1.15 | 38300 |
1730092500 | 1.155 | 0.02 | 1.32 | 1.155 | 1.155 | 1.145 | 164443 |
1729833300 | 1.1399999 | -0.02 | -1.30 | 1.155 | 1.155 | 1.1399999 | 118752 |
1729746900 | 1.155 | 0.01 | 0.43 | 1.145 | 1.155 | 1.145 | 136768 |
1729660500 | 1.15 | 0 | 0.44 | 1.15 | 1.16 | 1.15 | 96151 |
1729574100 | 1.145 | 0 | 0.00 | 1.15 | 1.155 | 1.145 | 295759 |
1729487700 | 1.145 | -0.01 | -0.87 | 1.155 | 1.155 | 1.145 | 98008 |
1729228500 | 1.155 | 0.02 | 1.76 | 1.145 | 1.155 | 1.145 | 207842 |
1729142100 | 1.135 | -0.01 | -0.44 | 1.16 | 1.16 | 1.135 | 226506 |
1729055700 | 1.1399999 | 0 | 0.00 | 1.15 | 1.15 | 1.135 | 78950 |
1728969300 | 1.1399999 | 0 | 0.00 | 1.135 | 1.155 | 1.135 | 222358 |
1728882900 | 1.1399999 | 0.01 | 0.88 | 1.135 | 1.1399999 | 1.115 | 222673 |
1728623700 | 1.1299999 | -0.02 | -1.74 | 1.135 | 1.135 | 1.1299999 | 122886 |
1728537300 | 1.15 | 0.01 | 0.88 | 1.135 | 1.15 | 1.135 | 125221 |
1728450900 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.145 | 1.1299999 | 121266 |
1728364500 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.1299999 | 96987 |
1728278100 | 1.1399999 | 0 | 0.22 | 1.1399999 | 1.145 | 1.1299999 | 171740 |
1728022500 | 1.1375 | 0.01 | 1.11 | 1.135 | 1.1399999 | 1.135 | 158000 |
1727936100 | 1.125 | 0 | 0.45 | 1.135 | 1.15 | 1.125 | 84651 |
1727849700 | 1.12 | -0.03 | -2.61 | 1.12 | 1.135 | 1.12 | 48054 |
1727763300 | 1.15 | 0.03 | 3.14 | 1.125 | 1.15 | 1.12 | 147598 |
1727676900 | 1.115 | -0.01 | -0.45 | 1.105 | 1.12 | 1.105 | 111975 |
1727417700 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.1299999 | 1.105 | 70270 |
1727331300 | 1.15 | 0.02 | 2.00 | 1.135 | 1.15 | 1.135 | 211956 |
1727244900 | 1.1275 | -0.02 | -1.96 | 1.1299999 | 1.1299999 | 1.12 | 127189 |
1727158500 | 1.15 | 0 | 0.00 | 1.1399999 | 1.15 | 1.135 | 409849 |
1727072100 | 1.15 | 0.02 | 2.22 | 1.12 | 1.15 | 1.12 | 87300 |
1726812900 | 1.125 | -0.03 | -2.17 | 1.125 | 1.125 | 1.12 | 88377 |
1726726500 | 1.15 | 0.05 | 5.02 | 1.12 | 1.15 | 1.115 | 223937 |
1726640100 | 1.095 | 0 | 0.46 | 1.095 | 1.12 | 1.0925 | 309364 |
1726553700 | 1.09 | 0 | 0.00 | 1.095 | 1.095 | 1.085 | 192734 |
1726467300 | 1.09 | -0.01 | -0.91 | 1.095 | 1.1 | 1.085 | 250743 |
1726208100 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1 | 1.09 | 657260 |
1726121700 | 1.09 | 0.01 | 0.46 | 1.085 | 1.095 | 1.085 | 69182 |
1726035300 | 1.085 | -0.01 | -0.46 | 1.09 | 1.09 | 1.085 | 66354 |
1725948900 | 1.09 | 0.01 | 0.93 | 1.085 | 1.09 | 1.085 | 81517 |
1725862500 | 1.08 | -0.02 | -1.37 | 1.09 | 1.09 | 1.0725 | 213302 |
1725603300 | 1.095 | 0 | 0.00 | 1.1 | 1.1 | 1.095 | 79659 |
1725516900 | 1.095 | -0.02 | -1.79 | 1.115 | 1.115 | 1.095 | 45050 |
1725430500 | 1.115 | 0.01 | 0.90 | 1.105 | 1.115 | 1.09 | 154072 |
1725344100 | 1.105 | 0 | 0.00 | 1.105 | 1.11 | 1.105 | 41039 |
1725257700 | 1.105 | 0 | 0.45 | 1.11 | 1.115 | 1.1 | 151107 |
1724998500 | 1.1 | -0.02 | -1.79 | 1.12 | 1.12 | 1.1 | 129441 |
1724912100 | 1.12 | 0.01 | 0.90 | 1.115 | 1.12 | 1.115 | 104874 |
1724825700 | 1.11 | -0.01 | -0.89 | 1.11 | 1.115 | 1.11 | 8926 |
1724739300 | 1.12 | 0.02 | 1.36 | 1.11 | 1.12 | 1.11 | 191009 |
1724652900 | 1.105 | -0.02 | -1.34 | 1.12 | 1.1299999 | 1.105 | 78575 |
1724393700 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.105 | 167180 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관