기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -1.68776371308 | 2.37 | 2.4 | 2.3 | 21744 | 2.33301416 | DE |
4 | -0.02 | -0.851063829787 | 2.35 | 2.4 | 2.3 | 29007 | 2.33404296 | DE |
12 | 0.01 | 0.431034482759 | 2.32 | 2.4 | 2.2 | 43235 | 2.28797406 | DE |
26 | 0.19 | 8.8785046729 | 2.14 | 2.46 | 2.07 | 57077 | 2.24355438 | DE |
52 | 0.21 | 9.90566037736 | 2.12 | 2.46 | 2.07 | 69425 | 2.22062038 | DE |
156 | 0.09 | 4.01785714286 | 2.24 | 2.46 | 1.725 | 68891 | 2.04743176 | DE |
260 | 0.535 | 29.8050139276 | 1.795 | 2.63 | 0.92 | 70540 | 1.95019451 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738559700 | 2.29 | -0.02 | -0.87 | 2.34 | 2.35 | 2.2 | 96241 |
1738300500 | 2.31 | -0.01 | -0.43 | 2.31 | 2.37 | 2.31 | 43824 |
1738214100 | 2.32 | -0.04 | -1.69 | 2.31 | 2.35 | 2.31 | 7777 |
1738127700 | 2.36 | -0.01 | -0.42 | 2.37 | 2.37 | 2.36 | 19859 |
1738041300 | 2.37 | 0 | 0.00 | 2.37 | 2.4 | 2.37 | 15516 |
1737695700 | 2.37 | 0.06 | 2.60 | 2.32 | 2.37 | 2.32 | 38566 |
1737609300 | 2.31 | -0.04 | -1.70 | 2.31 | 2.35 | 2.31 | 12667 |
1737522900 | 2.35 | 0.01 | 0.43 | 2.33 | 2.37 | 2.33 | 29060 |
1737436500 | 2.34 | 0.03 | 1.30 | 2.3 | 2.37 | 2.3 | 38153 |
1737350100 | 2.31 | 0.01 | 0.43 | 2.33 | 2.37 | 2.31 | 39824 |
1737090900 | 2.3 | -0.06 | -2.54 | 2.36 | 2.39 | 2.3 | 63392 |
1737004500 | 2.36 | 0.06 | 2.61 | 2.34 | 2.36 | 2.34 | 23238 |
1736918100 | 2.3 | 0 | 0.00 | 2.34 | 2.36 | 2.3 | 7912 |
1736831700 | 2.3 | 0 | 0.00 | 2.3 | 2.31 | 2.3 | 3911 |
1736745300 | 2.3 | -0.02 | -0.86 | 2.3 | 2.31 | 2.3 | 26208 |
1736486100 | 2.32 | -0.02 | -0.85 | 2.33 | 2.33 | 2.32 | 27497 |
1736399700 | 2.34 | -0.03 | -1.27 | 2.35 | 2.37 | 2.34 | 28257 |
1736313300 | 2.37 | 0.06 | 2.60 | 2.35 | 2.39 | 2.35 | 37926 |
1736226900 | 2.31 | -0.04 | -1.70 | 2.35 | 2.35 | 2.31 | 10487 |
1736140500 | 2.35 | 0.01 | 0.43 | 2.35 | 2.35 | 2.35 | 77057 |
1735881300 | 2.34 | 0.08 | 3.54 | 2.32 | 2.34 | 2.32 | 228 |
1735794900 | 2.2599999 | -0.04 | -1.74 | 2.2599999 | 2.2599999 | 2.2599999 | 55 |
1735617660 | 2.3 | -0.04 | -1.71 | 2.31 | 2.35 | 2.3 | 11791 |
1735535700 | 2.34 | 0 | 0.00 | 2.34 | 2.35 | 2.34 | 22648 |
1735276500 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 7002 |
1735014060 | 2.34 | 0.03 | 1.30 | 2.31 | 2.34 | 2.305 | 27488 |
1734930900 | 2.31 | 0.01 | 0.43 | 2.3 | 2.31 | 2.3 | 48543 |
1734671700 | 2.3 | 0.07 | 3.14 | 2.23 | 2.3 | 2.23 | 58288 |
1734585300 | 2.23 | -0.06 | -2.62 | 2.21 | 2.3 | 2.21 | 48024 |
1734498900 | 2.29 | 0.07 | 3.15 | 2.24 | 2.29 | 2.24 | 112521 |
1734412500 | 2.22 | -0.03 | -1.33 | 2.2599999 | 2.27 | 2.22 | 50132 |
1734326100 | 2.25 | -0.03 | -1.32 | 2.2599999 | 2.2599999 | 2.22 | 57525 |
1734066900 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.29 | 2.2599999 | 40592 |
1733980500 | 2.2799999 | 0.05 | 2.24 | 2.23 | 2.2799999 | 2.23 | 63489 |
1733894100 | 2.23 | -0.02 | -0.89 | 2.25 | 2.25 | 2.22 | 62587 |
1733807700 | 2.25 | -0.02 | -0.88 | 2.24 | 2.2799999 | 2.24 | 33413 |
1733721300 | 2.27 | -0.02 | -0.87 | 2.2799999 | 2.29 | 2.2599999 | 55655 |
1733462100 | 2.29 | 0.01 | 0.44 | 2.27 | 2.29 | 2.2599999 | 112023 |
1733375700 | 2.2799999 | 0.04 | 1.79 | 2.27 | 2.2799999 | 2.24 | 37663 |
1733289300 | 2.24 | -0.02 | -0.88 | 2.25 | 2.2599999 | 2.24 | 17795 |
1733202900 | 2.2599999 | -0.01 | -0.44 | 2.24 | 2.27 | 2.24 | 102194 |
1733116500 | 2.27 | 0.04 | 1.79 | 2.23 | 2.27 | 2.2 | 104965 |
1732857300 | 2.23 | -0.04 | -1.76 | 2.2799999 | 2.2799999 | 2.23 | 38608 |
1732770900 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.3 | 2.2599999 | 80808 |
1732684500 | 2.2799999 | 0.03 | 1.33 | 2.2599999 | 2.2799999 | 2.2599999 | 17207 |
1732598100 | 2.25 | 0 | 0.00 | 2.2599999 | 2.2799999 | 2.24 | 77924 |
1732511700 | 2.25 | -0.04 | -1.75 | 2.27 | 2.27 | 2.25 | 36193 |
1732252500 | 2.29 | 0.04 | 1.78 | 2.29 | 2.29 | 2.29 | 11000 |
1732166100 | 2.25 | 0 | 0.00 | 2.25 | 2.3 | 2.22 | 71111 |
1732079700 | 2.25 | -0.1 | -4.26 | 2.33 | 2.33 | 2.25 | 67268 |
1731993300 | 2.35 | 0.07 | 3.07 | 2.2799999 | 2.35 | 2.27 | 69970 |
1731906900 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.2799999 | 2.2599999 | 99212 |
1731647700 | 2.27 | -0.03 | -1.30 | 2.3 | 2.3 | 2.2599999 | 37186 |
1731561300 | 2.3 | 0.01 | 0.44 | 2.33 | 2.33 | 2.3 | 2591 |
1731474900 | 2.29 | 0 | 0.00 | 2.29 | 2.34 | 2.29 | 97591 |
1731388500 | 2.29 | -0.01 | -0.43 | 2.3 | 2.31 | 2.25 | 51918 |
1731302100 | 2.3 | -0.02 | -0.86 | 2.32 | 2.32 | 2.27 | 36823 |
1731042900 | 2.32 | 0.02 | 0.87 | 2.34 | 2.34 | 2.29 | 56293 |
1730956500 | 2.3 | -0.01 | -0.43 | 2.3 | 2.34 | 2.3 | 164968 |
1730870100 | 2.31 | 0 | 0.00 | 2.33 | 2.34 | 2.31 | 36511 |
1730783700 | 2.31 | 0.01 | 0.43 | 2.33 | 2.34 | 2.3 | 46956 |
1730697300 | 2.3 | -0.08 | -3.36 | 2.4 | 2.4 | 2.3 | 88543 |
1730438100 | 2.38 | 0.05 | 2.15 | 2.34 | 2.38 | 2.3 | 50429 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관