5546T (5546T)
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 |
---|---|---|---|---|---|---|---|
1727368200 | 13.94 | 1.96 | 16.36 | 12.91 | 13.96 | 12.91 | 0 |
1727281800 | 11.98 | 0.15 | 1.27 | 11.84 | 12.27 | 11.84 | 0 |
1727195400 | 11.83 | 0.75 | 6.77 | 12 | 12.05 | 11.68 | 0 |
1727109000 | 11.08 | 0.02 | 0.18 | 10.87 | 11.08 | 10.77 | 0 |
1726849800 | 11.06 | -0.62 | -5.31 | 11.46 | 11.46 | 11.03 | 0 |
1726763400 | 11.68 | 0.84 | 7.75 | 11.39 | 11.73 | 11.19 | 0 |
1726677000 | 10.84 | -0.15 | -1.36 | 11.06 | 11.06 | 10.84 | 0 |
1726590600 | 10.99 | 0.29 | 2.71 | 10.95 | 11.14 | 10.9 | 0 |
1726504200 | 10.7 | -0.2 | -1.83 | 10.98 | 10.99 | 10.69 | 0 |
1726245000 | 10.9 | -0.03 | -0.27 | 11.12 | 11.14 | 10.9 | 0 |
1726158600 | 10.93 | 0.12 | 1.11 | 11.13 | 11.21 | 10.92 | 0 |
1726072200 | 10.81 | 0.1 | 0.93 | 10.83 | 11.09 | 10.76 | 0 |
1725985800 | 10.71 | -0.16 | -1.47 | 10.84 | 11.06 | 10.71 | 0 |
1725899400 | 10.87 | 0.02 | 0.18 | 10.82 | 11.02 | 10.8 | 0 |
1725640200 | 10.85 | -0.48 | -4.24 | 11.29 | 11.33 | 10.85 | 0 |
1725553800 | 11.33 | -1.27 | -10.08 | 12.21 | 12.24 | 11.19 | 0 |
1725467400 | 12.6 | -0.8 | -5.97 | 13.2 | 13.26 | 12.57 | 0 |
1725381000 | 13.4 | 0.02 | 0.15 | 13.55 | 13.7 | 13.4 | 0 |
1725294600 | 13.38 | -0.14 | -1.04 | 13.32 | 13.43 | 13.09 | 0 |
1725035400 | 13.52 | 0.16 | 1.20 | 13.53 | 13.84 | 13.52 | 0 |
1724949000 | 13.36 | 0.37 | 2.85 | 13.19 | 13.4 | 13.19 | 0 |
1724862600 | 12.99 | -0.13 | -0.99 | 13.23 | 13.32 | 12.99 | 0 |
1724776200 | 13.12 | -0.57 | -4.16 | 13.8 | 13.84 | 13.12 | 0 |
1724689800 | 13.69 | -0.03 | -0.22 | 13.8 | 13.93 | 13.69 | 0 |
1724430600 | 13.72 | -0.04 | -0.29 | 13.79 | 13.83 | 13.56 | 0 |
1724344200 | 13.76 | 0.02 | 0.15 | 13.86 | 14.02 | 13.76 | 0 |
1724257800 | 13.74 | 0.24 | 1.78 | 13.69 | 13.84 | 13.64 | 0 |
1724171400 | 13.5 | 0.18 | 1.35 | 13.49 | 13.78 | 13.49 | 0 |
1724085000 | 13.32 | 0.32 | 2.46 | 13.05 | 13.47 | 13.01 | 0 |
1723825800 | 13 | -0.09 | -0.69 | 13.2 | 13.25 | 13 | 0 |
1723739400 | 13.09 | 0.54 | 4.30 | 12.64 | 13.1 | 12.53 | 0 |
1723653000 | 12.55 | 0.51 | 4.24 | 12.38 | 12.62 | 12.38 | 0 |
1723566600 | 12.04 | 0.18 | 1.52 | 11.97 | 12.12 | 11.76 | 0 |
1723480200 | 11.86 | -0.09 | -0.75 | 12.08 | 12.13 | 11.86 | 0 |
1723221000 | 11.95 | 0.12 | 1.01 | 11.92 | 12.17 | 11.92 | 0 |
1723134600 | 11.83 | -0.07 | -0.59 | 11.76 | 11.9 | 11.46 | 0 |
1723048200 | 11.9 | 0.49 | 4.29 | 11.55 | 11.97 | 11.52 | 0 |
1722961800 | 11.41 | 0.08 | 0.71 | 11.42 | 11.71 | 11.28 | 0 |
1722875400 | 11.33 | -0.09 | -0.79 | 10.92 | 11.43 | 10.65 | 0 |
1722616200 | 11.42 | -0.48 | -4.03 | 11.88 | 11.88 | 11.42 | 0 |
1722529800 | 11.9 | -0.16 | -1.33 | 11.92 | 12.11 | 11.72 | 0 |
1722443400 | 12.06 | -0.04 | -0.33 | 12.18 | 12.32 | 12.06 | 0 |
1722357000 | 12.1 | 0.03 | 0.25 | 12.06 | 12.25 | 12 | 0 |
1722270600 | 12.07 | -0.67 | -5.26 | 12.45 | 12.45 | 11.98 | 0 |
1722011400 | 12.74 | 0.83 | 6.97 | 12.35 | 12.99 | 12.35 | 0 |
1721925000 | 11.91 | -0.3 | -2.46 | 12.03 | 12.18 | 11.89 | 0 |
1721838600 | 12.21 | -0.44 | -3.48 | 12.12 | 12.55 | 12.06 | 0 |
1721752200 | 12.65 | -0.05 | -0.39 | 12.78 | 12.91 | 12.57 | 0 |
1721665800 | 12.7 | 0.29 | 2.34 | 12.61 | 12.88 | 12.56 | 0 |
1721406600 | 12.41 | -0.17 | -1.35 | 12.58 | 12.61 | 12.23 | 0 |
1721320200 | 12.58 | 0.02 | 0.16 | 12.69 | 12.86 | 12.48 | 0 |
1721233800 | 12.56 | -0.01 | -0.08 | 12.73 | 12.86 | 12.45 | 0 |
1721147400 | 12.57 | -0.51 | -3.90 | 12.8 | 13.04 | 12.57 | 0 |
1721061000 | 13.08 | -0.58 | -4.25 | 13.37 | 13.53 | 13.01 | 0 |
1720801800 | 13.66 | 0.56 | 4.27 | 13.32 | 13.74 | 13.31 | 0 |
1720715400 | 13.1 | 0.34 | 2.66 | 12.93 | 13.22 | 12.91 | 0 |
1720629000 | 12.76 | 0.22 | 1.75 | 12.58 | 12.86 | 12.45 | 0 |
1720542600 | 12.54 | -0.3 | -2.34 | 12.76 | 12.94 | 12.53 | 0 |
1720456200 | 12.84 | -0.26 | -1.98 | 13.08 | 13.3 | 12.84 | 0 |
1720197000 | 13.1 | -0.07 | -0.53 | 13.26 | 13.33 | 13.03 | 0 |
1720110600 | 13.17 | 0.05 | 0.38 | 13.28 | 13.31 | 13.06 | 0 |
1720024200 | 13.12 | 0.14 | 1.08 | 13.13 | 13.44 | 13.06 | 0 |
1719937800 | 12.98 | 0.01 | 0.08 | 12.91 | 13.02 | 12.82 | 0 |
1719851400 | 12.97 | -0.43 | -3.21 | 13.73 | 13.81 | 12.97 | 0 |
1719592200 | 13.4 | -0.29 | -2.12 | 13.53 | 13.61 | 13.35 | 0 |
1719505800 | 13.69 | -0.28 | -2.00 | 13.9 | 14.08 | 13.69 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관