
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.9 | 2.91262135922 | 30.9 | 32.2 | 30.3 | 28093 | 32.10260211 | DE |
4 | 4.1 | 14.8014440433 | 27.7 | 32.2 | 27.2 | 11590 | 31.11236853 | DE |
12 | 4.3 | 15.6363636364 | 27.5 | 32.2 | 23.6 | 4929 | 30.39548006 | DE |
26 | 4.3 | 15.6363636364 | 27.5 | 32.2 | 23.6 | 4606 | 30.17933948 | DE |
52 | 4.3 | 15.6363636364 | 27.5 | 32.2 | 23.6 | 4606 | 30.17933948 | DE |
156 | 4.3 | 15.6363636364 | 27.5 | 32.2 | 23.6 | 4606 | 30.17933948 | DE |
260 | 4.3 | 15.6363636364 | 27.5 | 32.2 | 23.6 | 4606 | 30.17933948 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1742491800 | 32.2 | 0.2 | 0.63 | 31.9 | 32.2 | 31 | 124083 |
1742405400 | 32 | 1.5 | 4.92 | 30.5 | 32 | 30.3 | 7454 |
1742319000 | 30.5 | -0.3 | -0.97 | 30.7 | 30.9 | 30.4 | 1936 |
1742232600 | 30.8 | -0.2 | -0.65 | 30.9 | 31 | 30.6 | 2554 |
1741973400 | 31 | 0.1 | 0.32 | 30.9 | 31 | 30.8 | 4436 |
1741887000 | 30.9 | 0.2 | 0.65 | 30.6 | 30.9 | 30.5 | 3143 |
1741800600 | 30.7 | 0.3 | 0.99 | 30.3 | 30.9 | 30.3 | 1462 |
1741714200 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30 | 1405 |
1741627800 | 30.4 | 0.2 | 0.66 | 30 | 30.4 | 29.8 | 3395 |
1741368600 | 30.2 | 0.6 | 2.03 | 29.7 | 30.2 | 29.7 | 17596 |
1741282200 | 29.6 | 0 | 0.00 | 29.5 | 29.6 | 29.3 | 1950 |
1741195800 | 29.6 | 0.3 | 1.02 | 29.4 | 29.8 | 29.3 | 33412 |
1741109400 | 29.3 | -0.1 | -0.34 | 29.3 | 29.4 | 29 | 1601 |
1741023000 | 29.4 | 0.2 | 0.68 | 29.2 | 29.4 | 28.9 | 12903 |
1740763800 | 29.2 | 0.6 | 2.10 | 29.3 | 29.4 | 28.2 | 2850 |
1740677400 | 28.6 | 0.4 | 1.42 | 28.5 | 29.2 | 27.8 | 4735 |
1740591000 | 28.2 | 0.4 | 1.44 | 27.7 | 28.2 | 27.7 | 1518 |
1740504600 | 27.8 | 0.1 | 0.36 | 27.7 | 27.8 | 27.5 | 2312 |
1740418200 | 27.7 | 0 | 0.00 | 27.8 | 27.8 | 27.2 | 2309 |
1740159000 | 27.7 | 0.1 | 0.36 | 27.7 | 27.8 | 27.6 | 752 |
1740072600 | 27.6 | -0.1 | -0.36 | 27.7 | 27.8 | 27.6 | 852 |
1739986200 | 27.7 | 0 | 0.00 | 27.7 | 27.8 | 27.6 | 2291 |
1739899800 | 27.7 | 0.1 | 0.36 | 27.6 | 27.8 | 27.6 | 986 |
1739813400 | 27.6 | 0 | 0.00 | 27.5 | 27.6 | 27.1 | 1930 |
1739554200 | 27.6 | -0.1 | -0.36 | 27.7 | 27.7 | 27.5 | 937 |
1739467800 | 27.7 | 0.1 | 0.36 | 27.7 | 27.8 | 27.4 | 1064 |
1739381400 | 27.6 | 0.1 | 0.36 | 27.5 | 27.7 | 27.4 | 720 |
1739295000 | 27.5 | 0 | 0.00 | 27.5 | 27.6 | 27.5 | 447 |
1739208600 | 27.5 | 0 | 0.00 | 27.5 | 27.6 | 27.5 | 467 |
1738949400 | 27.5 | 0.2 | 0.73 | 27.4 | 27.5 | 27.4 | 147 |
1738863000 | 27.3 | 0 | 0.00 | 27.1 | 27.3 | 27 | 1391 |
1738776600 | 27.3 | 0 | 0.00 | 27.1 | 27.4 | 27.1 | 852 |
1738690200 | 27.3 | 0.2 | 0.74 | 27.2 | 27.5 | 27.2 | 246 |
1738603800 | 27.1 | -0.1 | -0.37 | 27.1 | 27.2 | 27.1 | 420 |
1738344600 | 27.2 | 0.1 | 0.37 | 27.2 | 27.3 | 26.9 | 903 |
1738258200 | 27.1 | 0.3 | 1.12 | 26.8 | 27.2 | 26.8 | 400 |
1738171800 | 26.8 | 0.3 | 1.13 | 26.5 | 26.8 | 26.5 | 1278 |
1738085400 | 26.5 | 0 | 0.00 | 26.5 | 26.6 | 25.8 | 1952 |
1737999000 | 26.5 | -0.2 | -0.75 | 25.2 | 26.5 | 23.6 | 10818 |
1737739800 | 26.7 | -0.3 | -1.11 | 26.8 | 27 | 26.7 | 189 |
1737653400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
1737567000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
1737480600 | 27 | -0.1 | -0.37 | 26.9 | 27 | 26.7 | 1498 |
1737394200 | 27.1 | 0 | 0.00 | 27.1 | 27.1 | 26.9 | 280 |
1737135000 | 27.1 | -0.2 | -0.73 | 27.3 | 27.4 | 26.9 | 1290 |
1737048600 | 27.3 | 0 | 0.00 | 27.4 | 27.4 | 27 | 2773 |
1736962200 | 27.3 | 0.3 | 1.11 | 27 | 27.3 | 27 | 1068 |
1736875800 | 27 | 0 | 0.00 | 27 | 27.1 | 26.6 | 1306 |
1736789400 | 27 | 0 | 0.00 | 27 | 27.1 | 26.9 | 1140 |
1736530200 | 27 | -0.2 | -0.74 | 27.2 | 27.2 | 27 | 1392 |
1736443800 | 27.2 | 0.4 | 1.49 | 26.9 | 27.2 | 26.7 | 934 |
1736357400 | 26.8 | -0.2 | -0.74 | 27 | 27 | 26.8 | 248 |
1736271000 | 27 | 0.2 | 0.75 | 26.8 | 27 | 26.7 | 1008 |
1736184600 | 26.8 | 0 | 0.00 | 26.6 | 26.9 | 26.4 | 624 |
1735925400 | 26.8 | 0.3 | 1.13 | 26.4 | 26.9 | 26.4 | 845 |
1735839000 | 26.5 | -1.1 | -3.99 | 27.1 | 27.1 | 26.5 | 1880 |
1735666200 | 27.6 | 0.4 | 1.47 | 27.4 | 27.6 | 27.4 | 879 |
1735579800 | 27.2 | 0.2 | 0.74 | 27.2 | 27.3 | 27.2 | 1050 |
1735320600 | 27 | -0.3 | -1.10 | 27.5 | 27.5 | 27 | 3206 |
1735061400 | 27.3 | 0.2 | 0.74 | 27 | 27.3 | 26.7 | 366 |
1734975000 | 27.1 | 0 | 0.00 | 27 | 27.1 | 26.7 | 337 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관