기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.31 | 1.59465020576 | 19.44 | 20.01 | 11.51 | 1457726 | 19.38407721 | DE |
4 | 0.83 | 4.38689217759 | 18.92 | 20.01 | 11.51 | 1319250 | 19.44533496 | DE |
12 | 1.75 | 9.72222222222 | 18 | 20.5 | 11.51 | 1893002 | 19.19644188 | DE |
26 | 2.89 | 17.1411625148 | 16.86 | 20.5 | 10.51 | 2118825 | 18.27901852 | DE |
52 | 5.6 | 39.5759717314 | 14.15 | 20.5 | 8.51 | 2358302 | 16.94619848 | DE |
156 | 8.07 | 69.0924657534 | 11.68 | 20.5 | 7.01 | 2948563 | 13.44773196 | DE |
260 | 6.25 | 46.2962962963 | 13.5 | 20.5 | 6 | 3091802 | 12.12152226 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737090900 | 19.63 | 0.08 | 0.41 | 19.55 | 20.01 | 11.51 | 1202074 |
1737004500 | 19.55 | 0.24 | 1.24 | 19.57 | 19.65 | 19.4 | 1723242 |
1736918100 | 19.31 | 0.03 | 0.16 | 19.34 | 19.6 | 19.27 | 1403887 |
1736831700 | 19.28 | 0.11 | 0.57 | 19.18 | 19.34 | 19.06 | 1418178 |
1736745300 | 19.17 | -0.5 | -2.54 | 19.44 | 19.49 | 19.1 | 1541250 |
1736486100 | 19.67 | -0.06 | -0.30 | 19.79 | 19.8 | 19.475 | 1402882 |
1736399700 | 19.73 | 0.09 | 0.46 | 19.69 | 19.76 | 19.61 | 1371870 |
1736313300 | 19.64 | 0.2 | 1.03 | 19.44 | 19.71 | 19.35 | 1695750 |
1736226900 | 19.44 | -0.2 | -1.02 | 19.57 | 19.62 | 19.41 | 1663007 |
1736140500 | 19.64 | 0.03 | 0.15 | 19.74 | 19.82 | 19.57 | 1238796 |
1735881300 | 19.61 | 0.29 | 1.50 | 19.34 | 19.65 | 19.3 | 1104454 |
1735794900 | 19.32 | 0.31 | 1.63 | 19.05 | 19.45 | 19.05 | 1333206 |
1735617660 | 19.01 | -0.41 | -2.11 | 19.31 | 19.445 | 19.01 | 1142132 |
1735535700 | 19.42 | -0.07 | -0.36 | 19.45 | 19.51 | 19.27 | 949602 |
1735276500 | 19.49 | 0.12 | 0.62 | 19.42 | 19.54 | 19.37 | 979283 |
1735014060 | 19.37 | 0.12 | 0.62 | 19.35 | 19.37 | 19.18 | 684645 |
1734930900 | 19.25 | 0.61 | 3.27 | 18.92 | 19.27 | 18.75 | 1572989 |
1734671700 | 18.64 | -0.32 | -1.69 | 18.98 | 19.01 | 11.51 | 6084206 |
1734585300 | 18.96 | -0.09 | -0.47 | 18.6 | 19.02 | 18.52 | 2871067 |
1734498900 | 19.05 | -0.41 | -2.11 | 19.34 | 19.35 | 18.865 | 2916923 |
1734412500 | 19.46 | 0.13 | 0.67 | 19.18 | 19.64 | 19.16 | 2448779 |
1734326100 | 19.33 | 0.21 | 1.10 | 19.19 | 19.54 | 19.16 | 2110187 |
1734066900 | 19.12 | -0.06 | -0.31 | 19 | 19.18 | 18.95 | 1729409 |
1733980500 | 19.18 | 0.21 | 1.11 | 19.03 | 19.2 | 18.85 | 1774727 |
1733894100 | 18.97 | -0.54 | -2.77 | 19.46 | 20.5 | 18.97 | 2561926 |
1733807700 | 19.51 | -0.24 | -1.22 | 19.73 | 19.77 | 19.43 | 1388571 |
1733721300 | 19.75 | -0.16 | -0.80 | 19.8 | 19.9 | 19.65 | 1583485 |
1733462100 | 19.91 | 0.13 | 0.66 | 19.76 | 19.92 | 19.74 | 1519975 |
1733375700 | 19.78 | 0.03 | 0.15 | 19.77 | 19.97 | 19.74 | 1758778 |
1733289300 | 19.75 | 0.07 | 0.36 | 19.59 | 19.8 | 19.55 | 1238838 |
1733202900 | 19.68 | 0.03 | 0.15 | 19.72 | 19.84 | 19.59 | 2353711 |
1733116500 | 19.65 | 0.05 | 0.26 | 19.7 | 19.77 | 19.61 | 1683547 |
1732857300 | 19.6 | -0.11 | -0.56 | 19.59 | 19.71 | 19.48 | 1789596 |
1732770900 | 19.71 | 0.26 | 1.34 | 19.51 | 19.8 | 19.47 | 1950869 |
1732684500 | 19.45 | 0.25 | 1.30 | 19.4 | 19.455 | 19.2 | 2003430 |
1732598100 | 19.2 | -0.59 | -2.98 | 19.66 | 19.68 | 19.17 | 2823066 |
1732511700 | 19.79 | 0.14 | 0.71 | 19.75 | 19.89 | 19.72 | 7885846 |
1732252500 | 19.65 | 0.06 | 0.31 | 19.75 | 19.85 | 11.51 | 3033167 |
1732166100 | 19.59 | -0.07 | -0.36 | 19.74 | 19.93 | 19.56 | 2643739 |
1732079700 | 19.66 | -0.1 | -0.51 | 19.72 | 19.72 | 19.54 | 1585749 |
1731993300 | 19.76 | 0.46 | 2.38 | 19.46 | 19.8 | 19.44 | 2334047 |
1731906900 | 19.3 | -0.01 | -0.05 | 19.25 | 19.43 | 19.225 | 1705737 |
1731647700 | 19.31 | 0.41 | 2.17 | 18.84 | 19.355 | 18.84 | 2048346 |
1731561300 | 18.9 | 0.22 | 1.18 | 18.71 | 18.92 | 18.63 | 1586528 |
1731474900 | 18.68 | -0.13 | -0.66 | 18.73 | 18.82 | 18.62 | 1458804 |
1731388500 | 18.805 | 0.25 | 1.37 | 18.69 | 18.85 | 18.62 | 1177739 |
1731302100 | 18.55 | -0.05 | -0.27 | 18.71 | 18.79 | 18.505 | 1572418 |
1731042900 | 18.6 | -0.14 | -0.75 | 18.62 | 18.73 | 18.52 | 1297781 |
1730956500 | 18.74 | 0.41 | 2.24 | 18.4 | 18.92 | 18.36 | 2407928 |
1730870100 | 18.33 | 0.63 | 3.56 | 18 | 18.35 | 17.78 | 1325229 |
1730783700 | 17.7 | 0.01 | 0.06 | 17.69 | 17.735 | 17.62 | 988273 |
1730697300 | 17.69 | -0.01 | -0.06 | 17.76 | 17.875 | 17.68 | 1163817 |
1730438100 | 17.7 | -0.18 | -1.01 | 17.7 | 17.75 | 17.595 | 1307519 |
1730351700 | 17.88 | -0.06 | -0.33 | 18 | 18.04 | 17.75 | 2201110 |
1730265300 | 17.94 | -0.34 | -1.86 | 18.1 | 18.19 | 17.93 | 1460090 |
1730178900 | 18.28 | 0.03 | 0.16 | 18.23 | 18.39 | 18.14 | 1965179 |
1730092500 | 18.25 | 0.24 | 1.33 | 18 | 18.26 | 17.95 | 1733752 |
1729833300 | 18.01 | -0.13 | -0.72 | 18.04 | 18.13 | 17.85 | 2007374 |
1729746900 | 18.14 | -0.02 | -0.11 | 18.2 | 18.22 | 18.02 | 1904730 |
1729660500 | 18.16 | -0.07 | -0.38 | 18.17 | 18.19 | 18.005 | 1503125 |
1729574100 | 18.23 | -0.03 | -0.16 | 18.08 | 18.32 | 18.07 | 1520256 |
1729487700 | 18.26 | 0.11 | 0.61 | 18.31 | 18.36 | 18.115 | 1543888 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관