기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0017 | -2.125 | 0.08 | 0.0801 | 0.0778 | 305531 | 0.07905846 | DE |
4 | 0.0043 | 5.81081081081 | 0.074 | 0.0834 | 0.0708 | 1445885 | 0.07870366 | DE |
12 | -0.0029 | -3.57142857143 | 0.0812 | 0.0834 | 0.07 | 956636 | 0.07812505 | DE |
26 | -0.0157 | -16.7021276596 | 0.094 | 0.1 | 0.07 | 1015096 | 0.08471068 | DE |
52 | -0.0305 | -28.0330882353 | 0.1088 | 0.1334 | 0.07 | 1250281 | 0.09843349 | DE |
156 | -0.0355 | -31.1950790861 | 0.1138 | 0.1878 | 0.07 | 3222971 | 0.14079483 | DE |
260 | -0.3407 | -81.3126491647 | 0.419 | 0.419 | 0.07 | 2970044 | 0.13163073 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1730480100 | 0.079 | 0.0008 | 1.02 | 0.079 | 0.0794 | 0.0779 | 318291 |
1730393700 | 0.0782 | -0.0007 | -0.89 | 0.0795 | 0.0796999 | 0.0777999 | 413223 |
1730307300 | 0.0789 | 0.0002 | 0.25 | 0.0785 | 0.0795 | 0.0783 | 162017 |
1730220900 | 0.0787 | -0.0012 | -1.50 | 0.0782 | 0.0798 | 0.0782 | 371867 |
1730134500 | 0.0799 | -0.0001 | -0.13 | 0.08 | 0.08 | 0.0782 | 329060 |
1729871700 | 0.08 | 0.0009 | 1.14 | 0.08 | 0.0801 | 0.0794 | 251487 |
1729785300 | 0.0791 | 0.0001 | 0.13 | 0.0787 | 0.08 | 0.0786 | 391831 |
1729698900 | 0.079 | 0.0002 | 0.25 | 0.08 | 0.08 | 0.0786 | 240903 |
1729612500 | 0.0788 | -0.0004 | -0.51 | 0.0784 | 0.0798 | 0.0781 | 244988 |
1729526100 | 0.0792 | 0.0002 | 0.25 | 0.0785 | 0.0822 | 0.0785 | 1207868 |
1729266900 | 0.079 | -0.0009 | -1.13 | 0.0787 | 0.08 | 0.0787 | 790915 |
1729180500 | 0.0799 | 0.0013 | 1.65 | 0.0799 | 0.0808 | 0.0785 | 1886185 |
1729094100 | 0.0786 | 0.0006 | 0.77 | 0.078 | 0.0834 | 0.078 | 3979708 |
1729007700 | 0.078 | -0.0003 | -0.38 | 0.0785 | 0.0785 | 0.0772 | 584303 |
1728921300 | 0.0783 | 0.0005001 | 0.64 | 0.0767 | 0.0785 | 0.0767 | 386615 |
1728662100 | 0.0777999 | 0.0017999 | 2.37 | 0.0761 | 0.0784 | 0.0749 | 766679 |
1728575700 | 0.076 | -0.002 | -2.56 | 0.078 | 0.078 | 0.0755 | 787653 |
1728489300 | 0.078 | -0.0016 | -2.01 | 0.08 | 0.0826 | 0.0765 | 2814408 |
1728402900 | 0.0796 | 0.0081001 | 11.33 | 0.0745 | 0.083 | 0.074 | 11963289 |
1728316500 | 0.0714999 | -0.0017 | -2.32 | 0.074 | 0.074 | 0.0708 | 836834 |
1728057300 | 0.0732 | -0.0005 | -0.68 | 0.074 | 0.074 | 0.0721 | 507862 |
1727970900 | 0.0737 | -0.0004 | -0.54 | 0.0753 | 0.0753 | 0.0726 | 101058 |
1727884500 | 0.0741 | -0.0012 | -1.59 | 0.0755 | 0.076 | 0.0737 | 249076 |
1727798100 | 0.0753 | 0.0041 | 5.76 | 0.0712 | 0.077 | 0.0709 | 1980615 |
1727711700 | 0.0712 | -0.0016 | -2.20 | 0.0732 | 0.0732 | 0.07 | 1171584 |
1727452500 | 0.0728 | -0.0011 | -1.49 | 0.0745 | 0.0745 | 0.072 | 1242567 |
1727366100 | 0.0738999 | 0.0002999 | 0.41 | 0.073 | 0.0749 | 0.0723 | 1121990 |
1727279700 | 0.0736 | -0.0005 | -0.67 | 0.0738999 | 0.0745 | 0.0735 | 184004 |
1727193300 | 0.0741 | -0.0009 | -1.20 | 0.0743999 | 0.0746 | 0.0733 | 1091895 |
1727106900 | 0.075 | -0.001 | -1.32 | 0.0741 | 0.0769 | 0.0741 | 425859 |
1726847700 | 0.076 | -0.0002 | -0.26 | 0.0767 | 0.0767 | 0.075 | 1420433 |
1726761300 | 0.0762 | 0.0002 | 0.26 | 0.076 | 0.077 | 0.075 | 2049762 |
1726674900 | 0.076 | 0 | 0.00 | 0.077 | 0.077 | 0.076 | 468496 |
1726588500 | 0.076 | -0.0001 | -0.13 | 0.0761 | 0.0771 | 0.076 | 628737 |
1726502100 | 0.0761 | 0.0003 | 0.40 | 0.0758 | 0.0767999 | 0.0758 | 657926 |
1726242900 | 0.0758 | -0.0021 | -2.70 | 0.0776 | 0.0776 | 0.0758 | 1853294 |
1726156500 | 0.0779 | -0.0004 | -0.51 | 0.0789 | 0.0789 | 0.0767 | 1000698 |
1726070100 | 0.0783 | -0.0001 | -0.13 | 0.0796 | 0.0796 | 0.077 | 574602 |
1725983700 | 0.0784 | -0.0023 | -2.85 | 0.0809 | 0.0809 | 0.0782 | 525708 |
1725897300 | 0.0806999 | 0.001 | 1.25 | 0.0794 | 0.0814 | 0.0794 | 498924 |
1725638100 | 0.0796999 | -0.0003 | -0.38 | 0.08 | 0.0803 | 0.0794 | 191684 |
1725551700 | 0.08 | 0.0002 | 0.25 | 0.0809 | 0.0809 | 0.0794 | 421029 |
1725465300 | 0.0798 | 0.0003 | 0.38 | 0.0798 | 0.0801 | 0.079 | 309226 |
1725378900 | 0.0795 | -0.0008 | -1.00 | 0.0806999 | 0.0806999 | 0.0791 | 502252 |
1725292500 | 0.0803 | -0.0006 | -0.74 | 0.0813 | 0.0813 | 0.0799 | 317481 |
1725033300 | 0.0809 | -0.0001 | -0.12 | 0.0815 | 0.0815 | 0.0809 | 290451 |
1724946900 | 0.081 | -0.0006 | -0.74 | 0.0806999 | 0.0814 | 0.0806999 | 289360 |
1724860500 | 0.0816 | 0.0003 | 0.37 | 0.0814 | 0.082 | 0.0806999 | 427888 |
1724774100 | 0.0813 | -0.0017 | -2.05 | 0.0811 | 0.0825 | 0.0811 | 678149 |
1724687700 | 0.083 | 0.0007 | 0.85 | 0.082 | 0.0830999 | 0.0816 | 956765 |
1724428500 | 0.0823 | 0.0017 | 2.11 | 0.0809 | 0.0824 | 0.0809 | 653128 |
1724342100 | 0.0806 | -0.0003 | -0.37 | 0.0815 | 0.0815 | 0.0799 | 530448 |
1724255700 | 0.0809 | -0.0009 | -1.10 | 0.0818 | 0.0818 | 0.08 | 724728 |
1724169300 | 0.0818 | 0.0003 | 0.37 | 0.0832 | 0.0832 | 0.0803 | 277890 |
1724082900 | 0.0815 | 0 | 0.00 | 0.0816 | 0.082 | 0.0798 | 447640 |
1723823700 | 0.0815 | 0.0006 | 0.74 | 0.081 | 0.0819 | 0.0801999 | 623271 |
1723650900 | 0.0809 | 0.0001 | 0.12 | 0.0806 | 0.0809 | 0.0801999 | 225506 |
1723564500 | 0.0808 | 0.0005 | 0.62 | 0.0801999 | 0.0811 | 0.0788 | 1105535 |
1723478100 | 0.0803 | 0.0001001 | 0.12 | 0.0823 | 0.0823 | 0.0801 | 667281 |
1723218900 | 0.0801999 | -0.0019 | -2.31 | 0.0812 | 0.0819 | 0.0801999 | 636893 |
1723132500 | 0.0821 | -0.0022 | -2.61 | 0.0867 | 0.0867 | 0.0806999 | 1683426 |
1723046100 | 0.0843 | -0.0008 | -0.94 | 0.0869 | 0.0869999 | 0.0837 | 2523828 |
1722959700 | 0.0851 | 0.004 | 4.93 | 0.082 | 0.0862 | 0.0804 | 1123483 |
1722873300 | 0.0811 | -0.0032 | -3.80 | 0.0806 | 0.0819 | 0.08 | 2735120 |
1722614100 | 0.0843 | -0.0016 | -1.86 | 0.0851 | 0.0857 | 0.083 | 878832 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관