
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740502500 | 30.06 | -0.88 | -2.84 | 30.675 | 30.7 | 29.89 | 1308 |
1740416100 | 30.94 | -0.2 | -0.64 | 31 | 31.115 | 30.94 | 251 |
1740156900 | 31.14 | -0.39 | -1.22 | 31.245 | 31.475 | 31.14 | 1369 |
1740070500 | 31.525 | 0.21 | 0.67 | 31.63 | 31.8 | 31.51 | 1293 |
1739984100 | 31.315 | -0.03 | -0.08 | 31.505 | 31.67 | 31.275 | 1768 |
1739897700 | 31.34 | 0.48 | 1.56 | 31.065 | 31.34 | 30.985 | 3010 |
1739811300 | 30.86 | -0.33 | -1.06 | 30.785 | 30.95 | 30.785 | 908 |
1739552100 | 31.19 | 0.26 | 0.84 | 31.565 | 31.785 | 31.19 | 1821 |
1739465700 | 30.93 | -0.1 | -0.31 | 30.93 | 30.93 | 30.93 | 100 |
1739379300 | 31.025 | 0.47 | 1.52 | 30.73 | 31.025 | 30.69 | 260 |
1739292900 | 30.56 | -0.63 | -2.00 | 30.79 | 30.79 | 30.56 | 500 |
1739206500 | 31.185 | -0.23 | -0.72 | 31.19 | 31.27 | 31.09 | 895 |
1738947300 | 31.41 | 0.41 | 1.34 | 31.065 | 31.41 | 31.06 | 650 |
1738860900 | 30.995 | -0.05 | -0.14 | 30.77 | 30.995 | 30.76 | 800 |
1738774500 | 31.04 | 0.07 | 0.23 | 31.08 | 31.19 | 30.905 | 1262 |
1738688100 | 30.97 | 0.4 | 1.31 | 30.545 | 30.995 | 30.545 | 1089 |
1738601700 | 30.57 | 0.27 | 0.89 | 30.3 | 30.73 | 30.3 | 3818 |
1738342500 | 30.3 | -0.05 | -0.16 | 30.3 | 30.5 | 30.28 | 11767 |
1738256100 | 30.35 | 0.74 | 2.48 | 29.905 | 30.35 | 29.905 | 268 |
1738169700 | 29.615 | 0.54 | 1.86 | 29.34 | 29.78 | 29.34 | 1500 |
1738083300 | 29.075 | 0.15 | 0.52 | 28.655 | 29.075 | 28.655 | 630 |
1737996900 | 28.925 | -0.64 | -2.15 | 28.83 | 29.06 | 28.72 | 2600 |
1737737700 | 29.56 | 0.63 | 2.18 | 29.42 | 29.59 | 29.36 | 880 |
1737651300 | 28.93 | -0.46 | -1.57 | 29.115 | 29.115 | 28.93 | 200 |
1737564900 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
1737478500 | 29.39 | 0.11 | 0.38 | 29.39 | 29.39 | 29.39 | 60 |
1737392100 | 29.28 | -0.18 | -0.61 | 29.45 | 29.45 | 29.28 | 3675 |
1737132900 | 29.46 | 0.42 | 1.45 | 29.31 | 29.46 | 29.31 | 3090 |
1737046500 | 29.04 | 0 | 0.00 | 29.04 | 29.04 | 29.04 | 0 |
1736960100 | 29.04 | 0 | 0.00 | 29.04 | 29.04 | 29.04 | 0 |
1736873700 | 29.04 | -0.64 | -2.16 | 29.04 | 29.04 | 29.04 | 50 |
1736787300 | 29.68 | 0.22 | 0.73 | 29.645 | 29.68 | 29.645 | 99 |
1736528100 | 29.465 | 0.21 | 0.72 | 29.465 | 29.465 | 29.465 | 23 |
1736441700 | 29.255 | 0 | 0.00 | 29.26 | 29.405 | 29.255 | 868 |
1736355300 | 29.255 | 0.1 | 0.34 | 29.115 | 29.255 | 29.115 | 89 |
1736268900 | 29.155 | 0.11 | 0.36 | 29.155 | 29.155 | 29.155 | 100 |
1736182500 | 29.05 | 0.21 | 0.73 | 29.05 | 29.05 | 29.05 | 30 |
1735923300 | 28.84 | 0.66 | 2.34 | 28.855 | 28.865 | 28.84 | 156 |
1735836900 | 28.18 | 0 | 0.00 | 28.18 | 28.18 | 28.18 | 0 |
1735577700 | 28.18 | -0.29 | -1.00 | 28.2 | 28.2 | 28.18 | 1200 |
1735318500 | 28.465 | 0.11 | 0.41 | 28.93 | 28.93 | 28.465 | 299 |
1734972900 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
1734713700 | 28.35 | 0.5 | 1.78 | 27.96 | 28.35 | 27.75 | 137 |
1734627300 | 27.855 | -1.14 | -3.92 | 27.88 | 27.88 | 27.855 | 12 |
1734540900 | 28.99 | -0.04 | -0.14 | 28.99 | 28.99 | 28.99 | 4 |
1734454500 | 29.03 | -0.15 | -0.50 | 29.03 | 29.03 | 29.03 | 350 |
1734368100 | 29.175 | 0.19 | 0.66 | 29.185 | 29.19 | 29.175 | 508 |
1734108900 | 28.985 | -1.02 | -3.38 | 29.525 | 29.525 | 28.985 | 96 |
1734022500 | 30 | -0.06 | -0.20 | 30.475 | 30.475 | 30 | 3232 |
1733936100 | 30.06 | -0.32 | -1.04 | 30.155 | 30.305 | 30.06 | 102 |
1733849700 | 30.375 | -0.09 | -0.28 | 30.21 | 30.415 | 30.21 | 2007 |
1733763300 | 30.46 | 0.98 | 3.34 | 30.46 | 30.46 | 30.46 | 50 |
1733504100 | 29.475 | -0.4 | -1.34 | 29.475 | 29.475 | 29.475 | 4 |
1733417700 | 29.875 | 0.5 | 1.70 | 29.595 | 29.875 | 29.595 | 211 |
1733331300 | 29.375 | -0.04 | -0.12 | 29.375 | 29.375 | 29.375 | 60 |
1733244900 | 29.41 | 0.33 | 1.13 | 29.41 | 29.41 | 29.41 | 4 |
1733158500 | 29.08 | -0.08 | -0.27 | 28.75 | 29.08 | 28.75 | 120 |
1732899300 | 29.16 | 0.54 | 1.89 | 28.99 | 29.165 | 28.99 | 185 |
1732812900 | 28.62 | 0.11 | 0.39 | 28.525 | 28.62 | 28.525 | 81 |
1732726500 | 28.51 | -0.52 | -1.77 | 29.035 | 29.05 | 28.51 | 228 |
1732640100 | 29.025 | 0.17 | 0.61 | 29.065 | 29.065 | 29.025 | 7 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관