
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.03 | -9.375 | 0.32 | 0.375 | 0.29 | 1052919 | 0.3503033 | CS |
4 | -0.14 | -32.5581395349 | 0.43 | 0.485 | 0.29 | 888377 | 0.38453136 | CS |
12 | 0.09 | 45 | 0.2 | 0.5 | 0.19 | 1357007 | 0.36816404 | CS |
26 | 0.25 | 625 | 0.04 | 0.5 | 0.03 | 832195 | 0.3195876 | CS |
52 | 0.2 | 222.222222222 | 0.09 | 0.5 | 0.03 | 462265 | 0.2935304 | CS |
156 | -1.48 | -83.615819209 | 1.77 | 1.83 | 0.03 | 197062 | 0.29064667 | CS |
260 | -0.01 | -3.33333333333 | 0.3 | 7 | 0.03 | 234136 | 1.45526699 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739570700 | 0.35 | -0.01 | -2.78 | 0.365 | 0.37 | 0.34 | 479626 |
1739484300 | 0.36 | 0.04 | 12.50 | 0.325 | 0.375 | 0.32 | 2830971 |
1739397900 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.31 | 411639 |
1739311500 | 0.32 | 0.025 | 8.47 | 0.32 | 0.325 | 0.305 | 489438 |
1739225100 | 0.295 | -0.03 | -9.23 | 0.32 | 0.335 | 0.29 | 427018 |
1738965900 | 0.325 | 0.015 | 4.84 | 0.315 | 0.325 | 0.31 | 1463410 |
1738879500 | 0.31 | -0.015 | -4.62 | 0.325 | 0.33 | 0.305 | 314729 |
1738793100 | 0.325 | -0.02 | -5.80 | 0.355 | 0.355 | 0.32 | 537585 |
1738706700 | 0.3449999 | -0.03 | -8.00 | 0.38 | 0.38 | 0.3325 | 673540 |
1738620300 | 0.375 | -0.02 | -5.06 | 0.31 | 0.385 | 0.31 | 664985 |
1738361100 | 0.395 | 0.005 | 1.28 | 0.4099999 | 0.42 | 0.375 | 721252 |
1738274700 | 0.39 | -0.03 | -7.14 | 0.425 | 0.425 | 0.39 | 1042476 |
1738188300 | 0.42 | 0.03 | 7.69 | 0.415 | 0.43 | 0.4 | 2213860 |
1738101900 | 0.39 | -0.02 | -4.88 | 0.42 | 0.42 | 0.37 | 690426 |
1738015500 | 0.4099999 | -0.04 | -8.89 | 0.435 | 0.435 | 0.4 | 564092 |
1737756300 | 0.45 | 0.02 | 4.65 | 0.44 | 0.46 | 0.435 | 607386 |
1737669900 | 0.43 | -0.02 | -4.44 | 0.47 | 0.47 | 0.415 | 590825 |
1737583500 | 0.45 | -0.03 | -6.25 | 0.48 | 0.48 | 0.435 | 814460 |
1737497100 | 0.48 | 0.03 | 6.67 | 0.43 | 0.485 | 0.405 | 1341441 |
1737410700 | 0.45 | 0.035 | 8.43 | 0.455 | 0.465 | 0.425 | 1314025 |
1737151500 | 0.415 | -0.075 | -15.31 | 0.485 | 0.5 | 0.405 | 4684787 |
1737065100 | 0.49 | 0.09 | 22.50 | 0.4 | 0.49 | 0.395 | 2258299 |
1736978700 | 0.4 | 0.05 | 14.29 | 0.37 | 0.405 | 0.35 | 793435 |
1736892300 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.375 | 0.3449999 | 361349 |
1736805900 | 0.3449999 | -0.03 | -8.00 | 0.365 | 0.375 | 0.34 | 262629 |
1736546700 | 0.375 | 0.005 | 1.35 | 0.38 | 0.39 | 0.365 | 203741 |
1736460300 | 0.37 | 0 | 0.00 | 0.375 | 0.38 | 0.36 | 358205 |
1736373900 | 0.37 | -0.015 | -3.90 | 0.375 | 0.4 | 0.37 | 556769 |
1736287500 | 0.385 | -0.05 | -11.49 | 0.44 | 0.44 | 0.375 | 950491 |
1736201100 | 0.435 | 0.035 | 8.75 | 0.395 | 0.44 | 0.395 | 1832476 |
1735941900 | 0.4 | 0.05 | 14.29 | 0.35 | 0.4099999 | 0.335 | 1715225 |
1735855500 | 0.35 | 0.025 | 7.69 | 0.3449999 | 0.36 | 0.3449999 | 411616 |
1735682700 | 0.325 | 0 | 0.00 | 0.33 | 0.335 | 0.29 | 666230 |
1735596300 | 0.325 | -0.04 | -10.96 | 0.365 | 0.365 | 0.32 | 860514 |
1735337100 | 0.365 | -0.015 | -3.95 | 0.385 | 0.4 | 0.36 | 1275678 |
1735077900 | 0.38 | 0.015 | 4.11 | 0.38 | 0.385 | 0.35 | 976705 |
1734991500 | 0.365 | 0.005 | 1.39 | 0.36 | 0.37 | 0.33 | 1018811 |
1734732300 | 0.36 | 0 | 0.00 | 0.34 | 0.36 | 0.325 | 2047035 |
1734645900 | 0.36 | 0.005 | 1.41 | 0.38 | 0.39 | 0.315 | 935310 |
1734559500 | 0.355 | -0.025 | -6.58 | 0.39 | 0.39 | 0.33 | 1294109 |
1734473100 | 0.38 | -0.04 | -9.52 | 0.42 | 0.43 | 0.375 | 1737839 |
1734386700 | 0.42 | 0.04 | 10.53 | 0.4099999 | 0.45 | 0.39 | 2544243 |
1734127500 | 0.38 | 0 | 0.00 | 0.38 | 0.395 | 0.365 | 1050328 |
1734041100 | 0.38 | -0.02 | -5.00 | 0.4099999 | 0.4099999 | 0.36 | 1578705 |
1733954700 | 0.4 | 0.02 | 5.26 | 0.395 | 0.4 | 0.36 | 2630794 |
1733868300 | 0.38 | -0.04 | -9.52 | 0.4 | 0.4 | 0.325 | 2074494 |
1733781900 | 0.42 | 0.07 | 20.00 | 0.44 | 0.44 | 0.365 | 6549825 |
1733522700 | 0.35 | 0.07 | 25.00 | 0.2849999 | 0.365 | 0.28 | 2743945 |
1733436300 | 0.28 | 0.015 | 5.66 | 0.28 | 0.31 | 0.275 | 4882074 |
1733349900 | 0.265 | 0.045 | 20.45 | 0.2049999 | 0.265 | 0.2049999 | 3499072 |
1733263500 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.195 | 1641308 |
1733177100 | 0.22 | -0.01 | -4.35 | 0.22 | 0.225 | 0.195 | 1369479 |
1732917900 | 0.23 | 0.02 | 9.52 | 0.21 | 0.23 | 0.2 | 580393 |
1732831500 | 0.21 | 0.01 | 5.00 | 0.2049999 | 0.21 | 0.19 | 385310 |
1732745100 | 0.2 | 0 | 0.00 | 0.2 | 0.21 | 0.19 | 599385 |
1732658700 | 0.2 | -0.005 | -2.44 | 0.2 | 0.2 | 0.19 | 468599 |
1732572300 | 0.2049999 | -0.035 | -14.58 | 0.24 | 0.24 | 0.2 | 659999 |
1732313100 | 0.24 | 0.005 | 2.13 | 0.235 | 0.245 | 0.23 | 1249555 |
1732226700 | 0.235 | -0.01 | -4.08 | 0.26 | 0.27 | 0.225 | 2668221 |
1732140300 | 0.245 | 0.045 | 22.50 | 0.195 | 0.28 | 0.165 | 3944025 |
1732053900 | 0.2 | -0.03 | -13.04 | 0.2 | 0.2 | 0.18 | 2562382 |
1731967500 | 0.23 | 0.01 | 4.55 | 0.225 | 0.28 | 0.22 | 2478973 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관