GB00BSG2DK63 20270610 20.075 (GG2DK6)
BIT
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1729871700 | 89.4 | 0.4 | 0.45 | 88.15 | 89.6 | 88.1 | 0 |
1729785300 | 89 | 0.65 | 0.74 | 89.3 | 90.65 | 88.9 | 20 |
1729698900 | 88.35 | 0.95 | 1.09 | 88.4 | 88.75 | 88.05 | 0 |
1729612500 | 87.4 | 0.4 | 0.46 | 87.15 | 87.4 | 86.75 | 0 |
1729526100 | 87 | -0.9 | -1.02 | 88.4 | 88.4 | 86.95 | 0 |
1729266900 | 87.9 | 1.25 | 1.44 | 87.6 | 88.7 | 87.6 | 34 |
1729180500 | 86.65 | -0.55 | -0.63 | 87.15 | 87.55 | 86.6 | 0 |
1729094100 | 87.2 | 0.2 | 0.23 | 86.7 | 87.25 | 86.35 | 0 |
1729007700 | 87 | -0.3 | -0.34 | 87.92 | 88.07 | 86.3 | 100 |
1728921300 | 87.3 | 0.55 | 0.63 | 86.2 | 87.4 | 86.2 | 0 |
1728662100 | 86.75 | -0.4 | -0.46 | 86.5 | 87 | 85.4 | 0 |
1728575700 | 87.15 | -0.45 | -0.51 | 87 | 87.2 | 86.55 | 0 |
1728489300 | 87.6 | 0.6 | 0.69 | 86.7 | 87.6 | 86.7 | 0 |
1728402900 | 87 | -0.8 | -0.91 | 86.75 | 87.65 | 86.55 | 0 |
1728316500 | 87.8 | 0.05 | 0.06 | 86.95 | 87.95 | 86.55 | 10 |
1728057300 | 87.75 | 1.4 | 1.62 | 86.95 | 88.45 | 86.95 | 0 |
1727970900 | 86.35 | -2.3 | -2.59 | 87.3 | 87.3 | 85.55 | 0 |
1727884500 | 88.65 | 0.05 | 0.06 | 88.65 | 89.65 | 88.65 | 0 |
1727798100 | 88.6 | -5.1 | -5.44 | 88.55 | 90 | 88.55 | 245 |
1727711700 | 93.7 | 0 | 0.00 | 93.7 | 93.7 | 93.7 | 0 |
1727452500 | 93.7 | 1.39 | 1.51 | 92.55 | 93.8 | 92.5 | 0 |
1727366100 | 92.31 | 0.89 | 0.97 | 92.12 | 92.43 | 91.8 | 0 |
1727279700 | 91.42 | -0.73 | -0.79 | 91.85 | 91.85 | 91.05 | 0 |
1727193300 | 92.15 | 0.85 | 0.93 | 92.2 | 92.55 | 91.7 | 0 |
1727106900 | 91.3 | 1.1 | 1.22 | 90.45 | 91.3 | 90.3 | 0 |
1726847700 | 90.2 | -0.95 | -1.04 | 90.25 | 90.7 | 89.85 | 0 |
1726761300 | 91.15 | 1.1 | 1.22 | 91.45 | 92.05 | 91.05 | 0 |
1726674900 | 90.05 | -0.3 | -0.33 | 90.3 | 90.45 | 90 | 0 |
1726588500 | 90.35 | 0.55 | 0.61 | 90.3 | 90.65 | 90.3 | 0 |
1726502100 | 89.8 | -0.4 | -0.44 | 89.95 | 90.55 | 89.75 | 0 |
1726242900 | 90.2 | 0.8 | 0.89 | 89.8 | 90.45 | 89.5 | 9 |
1726156500 | 89.4 | 0 | 0.00 | 90.3 | 90.3 | 89 | 56 |
1726070100 | 89.4 | 0.15 | 0.17 | 90 | 90 | 89.15 | 0 |
1725983700 | 89.25 | -1.5 | -1.65 | 91 | 91.15 | 88.6 | 70 |
1725897300 | 90.75 | -0.05 | -0.06 | 91 | 91.15 | 90.5 | 0 |
1725638100 | 90.8 | -1.35 | -1.47 | 91.5 | 91.75 | 90.8 | 0 |
1725551700 | 92.15 | -0.5 | -0.54 | 92.8 | 93.1 | 92.1 | 0 |
1725465300 | 92.65 | 0.35 | 0.38 | 91.45 | 92.7 | 91.45 | 0 |
1725378900 | 92.3 | -1.05 | -1.12 | 93.65 | 93.7 | 92.15 | 0 |
1725292500 | 93.35 | 0 | 0.00 | 93 | 93.5 | 92.6 | 10 |
1725033300 | 93.35 | -0.32 | -0.34 | 93.55 | 93.65 | 93.15 | 0 |
1724946900 | 93.67 | 0.67 | 0.72 | 93.25 | 93.67 | 93.25 | 0 |
1724860500 | 93 | -0.35 | -0.37 | 93.05 | 93.15 | 92.9 | 0 |
1724774100 | 93.35 | 0.18 | 0.19 | 93.25 | 93.85 | 93.2 | 0 |
1724687700 | 93.17 | 0.37 | 0.40 | 92.95 | 93.65 | 92.95 | 20 |
1724428500 | 92.8 | 0.75 | 0.81 | 92.7 | 93.4 | 92.6 | 500 |
1724342100 | 92.05 | -0.62 | -0.67 | 92.4 | 92.85 | 92 | 50 |
1724255700 | 92.67 | 0.3 | 0.32 | 92.2 | 93.1 | 92.2 | 170 |
1724169300 | 92.37 | 0.05 | 0.05 | 92.35 | 92.8 | 92.32 | 100 |
1724082900 | 92.32 | 1.37 | 1.51 | 91.3 | 92.37 | 91.3 | 0 |
1723823700 | 90.95 | 1 | 1.11 | 91.7 | 91.95 | 90.8 | 0 |
1723650900 | 89.95 | 0.95 | 1.07 | 90.1 | 90.45 | 89.9 | 0 |
1723564500 | 89 | -1.12 | -1.24 | 89.5 | 89.7 | 88.85 | 30 |
1723478100 | 90.12 | 0.77 | 0.86 | 89.9 | 90.65 | 89.8 | 20 |
1723218900 | 89.35 | -1.15 | -1.27 | 90.55 | 91 | 89.35 | 0 |
1723132500 | 90.5 | -0.45 | -0.49 | 89.6 | 90.55 | 89.6 | 0 |
1723046100 | 90.95 | 0.85 | 0.94 | 90.35 | 91.6 | 90.25 | 0 |
1722959700 | 90.1 | -0.4 | -0.44 | 90.85 | 90.85 | 89.65 | 0 |
1722873300 | 90.5 | -1.7 | -1.84 | 90.6 | 91.15 | 90 | 0 |
1722614100 | 92.2 | -2.05 | -2.18 | 92.65 | 93.15 | 92 | 20 |
1722527700 | 94.25 | 0.1 | 0.11 | 94 | 94.6 | 94 | 0 |
1722441300 | 94.15 | -0.25 | -0.26 | 94.65 | 94.93 | 94 | 108 |
1722354900 | 94.4 | 0.05 | 0.05 | 95.2 | 95.2 | 94.3 | 0 |
1722268500 | 94.35 | -1.55 | -1.62 | 95.95 | 95.95 | 94.2 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관