XS2806610312 20280531 4991.684 (I10157)
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 | 1000.09 | -3.46 | -0.34 | 1003.35 | 1003.35 | 999.59 | 0 |
1729785300 | 1003.55 | 4.22 | 0.42 | 1000.6 | 1003.55 | 1000.6 | 0 |
1729698900 | 999.33 | 1.32 | 0.13 | 996.09 | 1001.87 | 995.31 | 300 |
1729612500 | 998.01 | -0.15 | -0.02 | 1002.43 | 1003.34 | 997.25 | 0 |
1729526100 | 998.16 | -9.23 | -0.92 | 1005.32 | 1005.38 | 997.32 | 100 |
1729266900 | 1007.39 | 7.59 | 0.76 | 1004.74 | 1007.39 | 1002.32 | 0 |
1729180500 | 999.8 | -1.88 | -0.19 | 1002.39 | 1002.88 | 999.2 | 0 |
1729094100 | 1001.68 | 0.73 | 0.07 | 999.93 | 1001.68 | 998.34 | 0 |
1729007700 | 1000.95 | -2.7 | -0.27 | 1004.07 | 1010.6 | 997.43 | 325 |
1728921300 | 1003.65 | 1.43 | 0.14 | 1002.9 | 1009.12 | 998.71 | 275 |
1728662100 | 1002.22 | 1.46 | 0.15 | 1000.7 | 1002.23 | 1000.19 | 0 |
1728575700 | 1000.76 | -0.15 | -0.01 | 1000.73 | 1001.07 | 998.78 | 0 |
1728489300 | 1000.91 | 2.13 | 0.21 | 998.58 | 1000.94 | 998.45 | 0 |
1728402900 | 998.78 | 1.62 | 0.16 | 997.59 | 999.18 | 992.69 | 70 |
1728316500 | 997.16 | -5.52 | -0.55 | 1006.01 | 1006.01 | 995.97 | 5 |
1728057300 | 1002.68 | 4.15 | 0.42 | 996.34 | 1004.8 | 996.26 | 12 |
1727970900 | 998.53 | -0.85 | -0.09 | 999.1 | 999.1 | 994.49 | 0 |
1727884500 | 999.38 | -0.51 | -0.05 | 1000.6 | 1000.6 | 994.01 | 20 |
1727798100 | 999.89 | -1.06 | -0.11 | 1001.37 | 1002.07 | 997.37 | 0 |
1727711700 | 1000.95 | -3.37 | -0.34 | 1003.8 | 1004.45 | 996.39 | 100 |
1727452500 | 1004.32 | 2.95 | 0.29 | 1001.95 | 1004.32 | 1001.81 | 0 |
1727366100 | 1001.37 | 6.26 | 0.63 | 998.99 | 1002.95 | 992.81 | 50 |
1727279700 | 995.11 | -2.19 | -0.22 | 996.17 | 1001.26 | 995.01 | 10 |
1727193300 | 997.3 | 4.34 | 0.44 | 996.31 | 997.3 | 991.28 | 5 |
1727106900 | 992.96 | 2.67 | 0.27 | 990.45 | 993.4 | 989.36 | 0 |
1726847700 | 990.29 | -4.62 | -0.46 | 994.11 | 994.27 | 988.09 | 12 |
1726761300 | 994.91 | 7.38 | 0.75 | 990.52 | 999.89 | 990.09 | 15 |
1726674900 | 987.53 | -1.76 | -0.18 | 989.53 | 994.27 | 987.53 | 10 |
1726588500 | 989.29 | 1.38 | 0.14 | 989.15 | 990.55 | 989.02 | 0 |
1726502100 | 987.91 | 1.04 | 0.11 | 987.31 | 988 | 987.17 | 0 |
1726242900 | 986.87 | 1.98 | 0.20 | 985.97 | 991.57 | 985.84 | 10 |
1726156500 | 984.89 | 0.51 | 0.05 | 988.22 | 988.75 | 980.19 | 25 |
1726070100 | 984.38 | 2.79 | 0.28 | 982.78 | 985.2 | 982.71 | 0 |
1725983700 | 981.59 | 2.09 | 0.21 | 983.36 | 988.68 | 976.77 | 228 |
1725897300 | 979.5 | -3.46 | -0.35 | 981.23 | 986.92 | 978.41 | 2 |
1725638100 | 982.96 | 0.13 | 0.01 | 981.72 | 985.62 | 980.98 | 0 |
1725551700 | 982.83 | -1.23 | -0.12 | 983.53 | 984.95 | 982.65 | 0 |
1725465300 | 984.06 | -3.5 | -0.35 | 984.69 | 986.35 | 983.77 | 0 |
1725378900 | 987.56 | -1.53 | -0.15 | 989.72 | 994.59 | 987.41 | 10 |
1725292500 | 989.09 | 0.14 | 0.01 | 988.89 | 994.83 | 987.48 | 5 |
1725033300 | 988.95 | -0.87 | -0.09 | 989.96 | 990.92 | 988.95 | 0 |
1724946900 | 989.82 | 2.34 | 0.24 | 988.2 | 996.12 | 987.65 | 40 |
1724860500 | 987.48 | 1.34 | 0.14 | 986.77 | 988.4 | 986.77 | 0 |
1724774100 | 986.14 | -0.18 | -0.02 | 986.74 | 992.23 | 985.55 | 20 |
1724687700 | 986.32 | -0.92 | -0.09 | 987.47 | 992.71 | 986.15 | 10 |
1724428500 | 987.24 | 1.8 | 0.18 | 986.04 | 987.49 | 985.12 | 0 |
1724342100 | 985.44 | -1.03 | -0.10 | 986.88 | 987.62 | 985.33 | 0 |
1724255700 | 986.47 | 1.67 | 0.17 | 985.1 | 987.45 | 984.74 | 0 |
1724169300 | 984.8 | 0.38 | 0.04 | 985.32 | 990.61 | 984.29 | 150 |
1724082900 | 984.42 | 2.21 | 0.23 | 982.49 | 989.6 | 982.19 | 3 |
1723823700 | 982.21 | 7.77 | 0.80 | 978.71 | 982.4 | 978.33 | 0 |
1723650900 | 974.44 | 1.86 | 0.19 | 974.13 | 974.44 | 972.96 | 0 |
1723564500 | 972.58 | -2.28 | -0.23 | 971.3 | 972.58 | 969.57 | 0 |
1723478100 | 974.86 | 4.21 | 0.43 | 972.27 | 975.36 | 969.93 | 0 |
1723218900 | 970.65 | 1.39 | 0.14 | 969.8 | 972.08 | 969.05 | 0 |
1723132500 | 969.26 | -1.07 | -0.11 | 968.32 | 970.14 | 966.92 | 0 |
1723046100 | 970.33 | 8 | 0.83 | 964.51 | 971.42 | 964.43 | 0 |
1722959700 | 962.33 | 0.65 | 0.07 | 963.09 | 967.49 | 961.11 | 5 |
1722873300 | 961.68 | -7.64 | -0.79 | 959.95 | 964.8 | 958.37 | 0 |
1722614100 | 969.32 | -13.07 | -1.33 | 976.35 | 976.35 | 969.11 | 0 |
1722527700 | 982.39 | 0.56 | 0.06 | 980.87 | 984.19 | 979.78 | 0 |
1722441300 | 981.83 | -3.1 | -0.31 | 981.79 | 987.72 | 981.15 | 24 |
1722354900 | 984.93 | 7.91 | 0.81 | 978.36 | 984.93 | 977.98 | 0 |
1722268500 | 977.02 | -1.16 | -0.12 | 979.24 | 979.88 | 976.67 | 0 |
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