
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.59 | 4.50424929178 | 35.3 | 37.17 | 34.18 | 69751 | 36.04576226 | DE |
4 | -0.11 | -0.297297297297 | 37 | 37.88 | 33.56 | 38121 | 36.07966036 | DE |
12 | 3.9 | 11.821764171 | 32.99 | 37.88 | 31.81 | 27840 | 35.43296724 | DE |
26 | 6.59 | 21.7491749175 | 30.3 | 37.88 | 27.12 | 29389 | 32.89654619 | DE |
52 | 19.14 | 107.830985915 | 17.75 | 37.88 | 17.7 | 24087 | 29.11563089 | DE |
156 | 27.69 | 300.97826087 | 9.2 | 37.88 | 8.5 | 14947 | 22.35234632 | DE |
260 | 33.24 | 910.684931507 | 3.65 | 37.88 | 2.99 | 13310 | 17.95421318 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741929300 | 36.89 | 0.6 | 1.65 | 36.38 | 37.17 | 36.38 | 59155 |
1741842900 | 36.29 | 0.43 | 1.20 | 36.5 | 37.16 | 35.99 | 48612 |
1741756500 | 35.86 | -0.07 | -0.19 | 35.08 | 36.16 | 34.69 | 63021 |
1741670100 | 35.93 | -0.91 | -2.47 | 36.53 | 37.14 | 35.4 | 72403 |
1741583700 | 36.84 | 0.9 | 2.50 | 36.1 | 36.9 | 35.46 | 77209 |
1741324500 | 35.94 | 0.89 | 2.54 | 34.18 | 35.99 | 34.18 | 105970 |
1741238100 | 35.05 | 0.15 | 0.43 | 35.3 | 35.67 | 34.89 | 30154 |
1741151700 | 34.9 | -0.5 | -1.41 | 34.06 | 35.4 | 33.56 | 61388 |
1741065300 | 35.4 | -1.39 | -3.78 | 37 | 37 | 34.51 | 103648 |
1740978900 | 36.79 | 0.89 | 2.48 | 35.89 | 37.88 | 35.3 | 52376 |
1740719700 | 35.9 | -1.16 | -3.13 | 37.4 | 37.4 | 35.81 | 20468 |
1740633300 | 37.06 | 0.49 | 1.34 | 35.71 | 37.23 | 35.71 | 16595 |
1740546900 | 36.57 | -0.04 | -0.11 | 36.5 | 37.14 | 36.03 | 10883 |
1740460500 | 36.61 | -0.19 | -0.52 | 36.5 | 37.31 | 36.48 | 15467 |
1740374100 | 36.8 | 0.88 | 2.45 | 35.8 | 36.8 | 35.5 | 11787 |
1740114900 | 35.92 | -0.83 | -2.26 | 37.4 | 37.4 | 35.87 | 15087 |
1740028500 | 36.75 | -0.36 | -0.97 | 37.47 | 37.49 | 36.55 | 17503 |
1739942100 | 37.11 | 0.84 | 2.32 | 36.35 | 37.11 | 35.5 | 33790 |
1739855700 | 36.27 | -0.53 | -1.44 | 36.59 | 36.68 | 36.06 | 4917 |
1739769300 | 36.8 | -0.3 | -0.81 | 37.13 | 37.13 | 36.43 | 11626 |
1739510100 | 37.1 | 0.84 | 2.32 | 37 | 37.19 | 36.52 | 26823 |
1739423700 | 36.26 | -0.68 | -1.84 | 37 | 37.1 | 36.19 | 11313 |
1739337300 | 36.94 | 0.08 | 0.22 | 37.15 | 37.29 | 36.79 | 23884 |
1739250900 | 36.86 | -0.34 | -0.91 | 37.2 | 37.5 | 36.6 | 20422 |
1739164500 | 37.2 | 0.69 | 1.89 | 36.4 | 37.45 | 36.4 | 40539 |
1738905300 | 36.51 | -0.2 | -0.53 | 36.8 | 36.8 | 36.35 | 15041 |
1738818900 | 36.705 | -0.3 | -0.80 | 36.8 | 37.16 | 36.51 | 17499 |
1738732500 | 37 | 0.95 | 2.64 | 36.15 | 37.25 | 36.01 | 27265 |
1738646100 | 36.05 | 0.31 | 0.88 | 35.97 | 36.18 | 35.89 | 42178 |
1738559700 | 35.735 | -0.27 | -0.74 | 35.5 | 36.1 | 35.5 | 33389 |
1738300500 | 36 | 0.3 | 0.84 | 35.9 | 36.14 | 35.57 | 28356 |
1738214100 | 35.7 | -0.39 | -1.08 | 36.1 | 36.2 | 35.67 | 30308 |
1738127700 | 36.09 | 0.81 | 2.30 | 35.2 | 36.17 | 35.2 | 34342 |
1738041300 | 35.28 | -0.05 | -0.14 | 35.32 | 35.46 | 34.5 | 43118 |
1737695700 | 35.33 | 0.94 | 2.73 | 34.48 | 35.38 | 34.02 | 51406 |
1737609300 | 34.39 | 0.48 | 1.42 | 34.18 | 34.405 | 34 | 14138 |
1737522900 | 33.91 | -0.11 | -0.32 | 34.1 | 34.2 | 33.69 | 8717 |
1737436500 | 34.02 | -0.02 | -0.06 | 34.26 | 34.3 | 33.69 | 14376 |
1737350100 | 34.04 | 1.02 | 3.09 | 33.33 | 34.04 | 33.009999 | 11545 |
1737090900 | 33.02 | -1.05 | -3.08 | 33.99 | 34.4 | 33.02 | 45119 |
1737004500 | 34.07 | -0.06 | -0.18 | 34.49 | 34.49 | 33.119999 | 12586 |
1736918100 | 34.13 | 0.29 | 0.86 | 33.9 | 34.49 | 33.35 | 24863 |
1736831700 | 33.84 | 0.03 | 0.09 | 33.4 | 33.99 | 33.36 | 10249 |
1736745300 | 33.81 | -0.29 | -0.85 | 34.49 | 34.49 | 33.119999 | 13650 |
1736486100 | 34.1 | 0.38 | 1.13 | 33.935 | 34.38 | 33.81 | 12047 |
1736399700 | 33.72 | 0.31 | 0.93 | 34.135 | 34.47 | 33.4 | 10223 |
1736313300 | 33.409999 | -0.87 | -2.54 | 34.49 | 34.49 | 33.06 | 21764 |
1736226900 | 34.28 | 1.28 | 3.88 | 33.1 | 34.28 | 33.04 | 29731 |
1736140500 | 33 | 0.09 | 0.27 | 32.75 | 33.1 | 32.74 | 21661 |
1735881300 | 32.909999 | 0.1 | 0.30 | 33.21 | 33.21 | 32.56 | 7659 |
1735794900 | 32.81 | -0.19 | -0.58 | 33 | 33 | 32.549999 | 6317 |
1735617660 | 33 | 0.16 | 0.47 | 32.68 | 33.02 | 32.59 | 9649 |
1735535700 | 32.845 | -0.16 | -0.47 | 32.89 | 33.049999 | 32.689999 | 8601 |
1735276500 | 33 | 0.6 | 1.85 | 32.509999 | 33 | 32.35 | 14662 |
1735014060 | 32.4 | -0.45 | -1.37 | 32.58 | 32.58 | 31.81 | 18998 |
1734930900 | 32.85 | -0.05 | -0.15 | 32.9 | 33.189999 | 32.7 | 21726 |
1734671700 | 32.9 | -0.12 | -0.36 | 33.03 | 33.15 | 32.47 | 25195 |
1734585300 | 33.02 | -0.16 | -0.48 | 32.99 | 33.189999 | 32.229999 | 25371 |
1734498900 | 33.18 | 0.15 | 0.45 | 33.1 | 33.29 | 32.9 | 55524 |
1734412500 | 33.03 | 0.36 | 1.10 | 32.4 | 33.1 | 31.97 | 35395 |
1734326100 | 32.67 | -0.4 | -1.21 | 33.049999 | 33.1 | 32.4 | 15774 |
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