
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.15 | 0.397877984085 | 37.7 | 38.65 | 36.5 | 35606 | 37.14520053 | DE |
4 | -0.5 | -1.3037809648 | 38.35 | 38.95 | 36.15 | 34189 | 37.2666146 | DE |
12 | 1.4 | 3.84087791495 | 36.45 | 40.3 | 36.15 | 35080 | 37.80190875 | DE |
26 | 4.4 | 13.153961136 | 33.45 | 40.3 | 32.95 | 35746 | 36.87097813 | DE |
52 | 7.55 | 24.9174917492 | 30.3 | 40.3 | 29.8 | 31543 | 35.60068747 | DE |
156 | 21.35 | 129.393939394 | 16.5 | 40.3 | 15.12 | 32312 | 26.69887214 | DE |
260 | 29.55 | 356.024096386 | 8.3 | 40.3 | 8.08 | 40176 | 21.00610137 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1742230500 | 37.6 | -0.5 | -1.31 | 38.15 | 38.15 | 37.55 | 16242 |
1741971300 | 38.1 | 0.65 | 1.74 | 37.1 | 38.65 | 37.1 | 24860 |
1741884900 | 37.45 | 0.55 | 1.49 | 36.85 | 37.5 | 36.65 | 56146 |
1741798500 | 36.9 | 0.35 | 0.96 | 36.8 | 37.4 | 36.65 | 37272 |
1741712100 | 36.55 | -0.15 | -0.41 | 36.5 | 37 | 36.5 | 34059 |
1741625700 | 36.7 | -0.6 | -1.61 | 37.7 | 37.7 | 36.5 | 25693 |
1741366500 | 37.3 | 0.55 | 1.50 | 36.6 | 37.5 | 36.25 | 28156 |
1741280100 | 36.75 | 0.35 | 0.96 | 37 | 37 | 36.2 | 35717 |
1741193700 | 36.4 | 0 | 0.00 | 36.65 | 36.9 | 36.15 | 72170 |
1741107300 | 36.4 | -0.9 | -2.41 | 37.7 | 37.7 | 36.25 | 21551 |
1741020900 | 37.3 | 0.75 | 2.05 | 36.5 | 37.65 | 36.5 | 31553 |
1740761700 | 36.55 | -0.5 | -1.35 | 37.1 | 37.1 | 36.5 | 82168 |
1740675300 | 37.05 | -0.75 | -1.98 | 37.6 | 37.65 | 36.95 | 21367 |
1740588900 | 37.8 | 0.05 | 0.13 | 37.85 | 38.3 | 37.4 | 25231 |
1740502500 | 37.75 | -0.6 | -1.56 | 38 | 38.25 | 37.7 | 19586 |
1740416100 | 38.35 | -0.1 | -0.26 | 38.5 | 38.7 | 38.2 | 21831 |
1740156900 | 38.45 | 0.65 | 1.72 | 37.55 | 38.9 | 37.55 | 41636 |
1740070500 | 37.8 | -0.2 | -0.53 | 37.8 | 38 | 37.55 | 28948 |
1739984100 | 38 | -0.25 | -0.65 | 38 | 38.55 | 37.8 | 31877 |
1739897700 | 38.25 | -0.2 | -0.52 | 38.35 | 38.45 | 38.15 | 19417 |
1739811300 | 38.45 | 0.05 | 0.13 | 38.35 | 38.95 | 38.35 | 24543 |
1739552100 | 38.4 | -0.3 | -0.78 | 38.6 | 39.1 | 38.4 | 23039 |
1739465700 | 38.7 | 0 | 0.00 | 38.6 | 38.85 | 38.35 | 44176 |
1739379300 | 38.7 | -0.7 | -1.78 | 39.3 | 39.35 | 38.55 | 21232 |
1739292900 | 39.4 | 0.3 | 0.77 | 39.55 | 39.7 | 39.25 | 26521 |
1739206500 | 39.1 | -0.05 | -0.13 | 39.1 | 39.5 | 38.95 | 57807 |
1738947300 | 39.15 | -0.05 | -0.13 | 38.95 | 39.4 | 38.9 | 24094 |
1738860900 | 39.2 | -0.6 | -1.51 | 39.6 | 39.85 | 39.1 | 33271 |
1738774500 | 39.8 | 0.4 | 1.02 | 39.65 | 39.8 | 38.9 | 49449 |
1738688100 | 39.4 | 0 | 0.00 | 39.95 | 40.3 | 38.8 | 23109 |
1738601700 | 39.4 | 0.45 | 1.16 | 38.8 | 39.5 | 38.2 | 26176 |
1738342500 | 38.95 | 0.1 | 0.26 | 39.2 | 39.65 | 38.8 | 22491 |
1738256100 | 38.85 | 0 | 0.00 | 39.4 | 39.6 | 38.8 | 13195 |
1738169700 | 38.85 | -0.55 | -1.40 | 39.35 | 39.7 | 38.85 | 36773 |
1738083300 | 39.4 | 1.05 | 2.74 | 38.15 | 39.6 | 38.15 | 48237 |
1737996900 | 38.35 | 0.4 | 1.05 | 37.75 | 38.35 | 37.25 | 26402 |
1737737700 | 37.95 | -0.2 | -0.52 | 38.1 | 38.45 | 37.8 | 20398 |
1737651300 | 38.15 | -0.25 | -0.65 | 38.4 | 38.65 | 38 | 38720 |
1737564900 | 38.4 | 0.55 | 1.45 | 37.7 | 38.65 | 37.7 | 24153 |
1737478500 | 37.85 | -0.15 | -0.39 | 37.55 | 38.5 | 37.05 | 15656 |
1737392100 | 38 | 0 | 0.00 | 38.05 | 38.3 | 37.8 | 11677 |
1737132900 | 38 | 0.5 | 1.33 | 37.6 | 38.4 | 37.6 | 25148 |
1737046500 | 37.5 | 0.4 | 1.08 | 37 | 37.55 | 37 | 31437 |
1736960100 | 37.1 | 0.1 | 0.27 | 37.7 | 37.7 | 36.85 | 18499 |
1736873700 | 37 | -0.2 | -0.54 | 37 | 37.5 | 36.8 | 39094 |
1736787300 | 37.2 | -0.3 | -0.80 | 37.85 | 37.85 | 36.8 | 51665 |
1736528100 | 37.5 | -0.75 | -1.96 | 38.55 | 38.55 | 37.4 | 24339 |
1736441700 | 38.25 | -0.3 | -0.78 | 38.7 | 39.15 | 37.95 | 25965 |
1736355300 | 38.55 | 0.95 | 2.53 | 37.4 | 38.65 | 37.4 | 101195 |
1736268900 | 37.6 | 0.6 | 1.62 | 36.85 | 37.7 | 36.65 | 87992 |
1736182500 | 37 | 0.45 | 1.23 | 36.8 | 37 | 36.45 | 19590 |
1735923300 | 36.55 | -0.2 | -0.54 | 37.1 | 37.15 | 36.5 | 64456 |
1735836900 | 36.75 | -0.15 | -0.41 | 37.1 | 37.7 | 36.65 | 43252 |
1735577700 | 36.9 | -0.15 | -0.40 | 37 | 37.05 | 36.55 | 30114 |
1735318500 | 37.05 | 0.45 | 1.23 | 36.65 | 37.3 | 36.5 | 40622 |
1734972900 | 36.6 | 0.3 | 0.83 | 36.45 | 37.2 | 36.35 | 55679 |
1734713700 | 36.3 | -0.05 | -0.14 | 36.3 | 36.5 | 35.9 | 143177 |
1734627300 | 36.35 | 0.25 | 0.69 | 36.5 | 36.5 | 35.9 | 57554 |
1734540900 | 36.1 | 0.55 | 1.55 | 35.55 | 36.4 | 35.3 | 167673 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관