1951T (1951T)
EU
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 |
---|---|---|---|---|---|---|---|
1727454600 | 48.04 | 1.69 | 3.65 | 46.33 | 48.5 | 46.24 | 0 |
1727368200 | 46.35 | 0.74 | 1.62 | 46.1 | 46.94 | 45.82 | 0 |
1727281800 | 45.61 | -0.07 | -0.15 | 45.45 | 46.39 | 45.35 | 0 |
1727195400 | 45.68 | 0.18 | 0.40 | 45.75 | 46.38 | 45.68 | 0 |
1727109000 | 45.5 | 0.21 | 0.46 | 45.46 | 46.08 | 45.37 | 0 |
1726849800 | 45.29 | -1.03 | -2.22 | 46.68 | 46.85 | 45.29 | 0 |
1726763400 | 46.32 | 0.77 | 1.69 | 45.69 | 46.98 | 45.65 | 0 |
1726677000 | 45.55 | 0.21 | 0.46 | 45.5 | 46.14 | 45.46 | 0 |
1726590600 | 45.34 | 0.34 | 0.76 | 45.11 | 46 | 45.05 | 0 |
1726504200 | 45 | -0.69 | -1.51 | 45.7 | 46.03 | 45 | 0 |
1726245000 | 45.69 | 0.55 | 1.22 | 45.33 | 46.2 | 45.12 | 0 |
1726158600 | 45.14 | 0.77 | 1.74 | 44.59 | 45.84 | 44.47 | 0 |
1726072200 | 44.37 | -0.5 | -1.11 | 44.91 | 45.39 | 44.36 | 0 |
1725985800 | 44.87 | -0.35 | -0.77 | 44.99 | 45.87 | 44.87 | 0 |
1725899400 | 45.22 | 0.14 | 0.31 | 45.4 | 45.85 | 44.98 | 0 |
1725640200 | 45.08 | -0.61 | -1.34 | 45.7 | 46.07 | 45.08 | 0 |
1725553800 | 45.69 | -0.19 | -0.41 | 45.77 | 46.55 | 45.65 | 0 |
1725467400 | 45.88 | -0.41 | -0.89 | 46 | 46.56 | 45.73 | 0 |
1725381000 | 46.29 | -0.51 | -1.09 | 46.74 | 47.64 | 46.29 | 0 |
1725294600 | 46.8 | 0.15 | 0.32 | 46.74 | 47.41 | 46.64 | 0 |
1725035400 | 46.65 | 0.19 | 0.41 | 46.59 | 47.37 | 46.57 | 0 |
1724949000 | 46.46 | 0.28 | 0.61 | 46.18 | 47.13 | 46.16 | 0 |
1724862600 | 46.18 | 0.12 | 0.26 | 46.35 | 46.95 | 46.18 | 0 |
1724776200 | 46.06 | 0.13 | 0.28 | 45.97 | 46.87 | 45.94 | 0 |
1724689800 | 45.93 | -0.17 | -0.37 | 45.79 | 46.69 | 45.72 | 0 |
1724430600 | 46.1 | 0.66 | 1.45 | 45.6 | 46.66 | 45.6 | 0 |
1724344200 | 45.44 | -0.15 | -0.33 | 45.53 | 46.2 | 45.42 | 0 |
1724257800 | 45.59 | -0.04 | -0.09 | 45.72 | 46.12 | 45.36 | 0 |
1724171400 | 45.63 | -0.06 | -0.13 | 45.65 | 46.68 | 45.61 | 0 |
1724085000 | 45.69 | 0.29 | 0.64 | 45.42 | 46.26 | 45.31 | 0 |
1723825800 | 45.4 | 0.31 | 0.69 | 45.21 | 46.1 | 45.16 | 0 |
1723739400 | 45.09 | 0.36 | 0.80 | 44.74 | 45.69 | 44.67 | 0 |
1723653000 | 44.73 | 0.15 | 0.34 | 44.73 | 45.52 | 44.66 | 0 |
1723566600 | 44.58 | 0.65 | 1.48 | 44.02 | 45.1 | 44 | 0 |
1723480200 | 43.93 | -0.26 | -0.59 | 44.24 | 44.81 | 43.88 | 0 |
1723221000 | 44.19 | 0.08 | 0.18 | 44.05 | 45.05 | 44.04 | 0 |
1723134600 | 44.11 | -0.13 | -0.29 | 44.41 | 44.71 | 44.11 | 0 |
1723048200 | 44.24 | 1.56 | 3.66 | 44.39 | 45.12 | 44.24 | 0 |
1722961800 | 42.68 | 0 | 0.00 | 42.68 | 42.68 | 42.68 | 0 |
1722875400 | 42.68 | -2.43 | -5.39 | 43.76 | 45.13 | 42.68 | 0 |
1722616200 | 45.11 | -1.9 | -4.04 | 46.63 | 46.63 | 45.09 | 0 |
1722529800 | 47.01 | -0.8 | -1.67 | 47.98 | 47.98 | 47.01 | 0 |
1722443400 | 47.81 | 1 | 2.14 | 47.29 | 48.39 | 47.27 | 0 |
1722357000 | 46.81 | 0.07 | 0.15 | 46.76 | 47.49 | 46.64 | 0 |
1722270600 | 46.74 | -0.01 | -0.02 | 46.92 | 47.87 | 46.74 | 0 |
1722011400 | 46.75 | 0.3 | 0.65 | 46.57 | 47.47 | 46.37 | 0 |
1721925000 | 46.45 | -0.64 | -1.36 | 46.76 | 47.24 | 46.4 | 0 |
1721838600 | 47.09 | -0.57 | -1.20 | 47.33 | 47.97 | 47.09 | 0 |
1721752200 | 47.66 | 0.08 | 0.17 | 47.6 | 48.41 | 47.51 | 0 |
1721665800 | 47.58 | -1.13 | -2.32 | 48.82 | 49.73 | 47.58 | 0 |
1721406600 | 48.71 | -1.1 | -2.21 | 49.79 | 50.11 | 48.71 | 0 |
1721320200 | 49.81 | -0.18 | -0.36 | 50.08 | 50.56 | 49.81 | 0 |
1721233800 | 49.99 | -0.16 | -0.32 | 50.08 | 50.91 | 49.96 | 0 |
1721147400 | 50.15 | -1.21 | -2.36 | 51.31 | 51.41 | 50.15 | 0 |
1721061000 | 51.36 | -0.37 | -0.72 | 51.63 | 51.88 | 51.17 | 0 |
1720801800 | 51.73 | 0.64 | 1.25 | 51.16 | 51.78 | 51.01 | 0 |
1720715400 | 51.09 | 1.34 | 2.69 | 49.78 | 51.1 | 49.77 | 0 |
1720629000 | 49.75 | 0.3 | 0.61 | 49.44 | 49.82 | 49.44 | 0 |
1720542600 | 49.45 | -0.7 | -1.40 | 50.19 | 50.28 | 49.38 | 0 |
1720456200 | 50.15 | 0.27 | 0.54 | 49.59 | 50.26 | 49.57 | 0 |
1720197000 | 49.88 | -0.06 | -0.12 | 49.96 | 50.41 | 49.7 | 0 |
1720110600 | 49.94 | 0.13 | 0.26 | 49.86 | 50.39 | 49.81 | 0 |
1720024200 | 49.81 | 0.83 | 1.69 | 49.24 | 49.89 | 49.15 | 0 |
1719937800 | 48.98 | -0.18 | -0.37 | 48.68 | 49.1 | 48.57 | 0 |
1719851400 | 49.16 | 0.34 | 0.70 | 49.48 | 49.57 | 49.02 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관