기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 1.6 | 1.25 | 1.3 | 1.25 | 3264 | 1.26135678 | DE |
4 | -0.02 | -1.5503875969 | 1.29 | 1.33 | 1.25 | 2301 | 1.2773975 | DE |
12 | 0.03 | 2.41935483871 | 1.24 | 1.46 | 1.22 | 3509 | 1.30205874 | DE |
26 | -0.13 | -9.28571428571 | 1.4 | 1.46 | 1.2 | 3809 | 1.32051284 | DE |
52 | 0.58 | 84.0579710145 | 0.69 | 1.46 | 0.685 | 10705 | 1.23703635 | DE |
156 | 0.37 | 41.1111111111 | 0.9 | 1.46 | 0.482 | 7808 | 0.97149951 | DE |
260 | 0.616 | 94.1896024465 | 0.654 | 1.9 | 0.3 | 24207 | 1.01482002 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1731000600 | 1.3 | 0.03 | 2.36 | 1.29 | 1.3 | 1.29 | 111 |
1730914200 | 1.27 | 0.01 | 0.79 | 1.28 | 1.28 | 1.27 | 2530 |
1730827800 | 1.26 | 0.01 | 0.80 | 1.25 | 1.26 | 1.25 | 512 |
1730741400 | 1.25 | -0.01 | -0.79 | 1.25 | 1.25 | 1.25 | 760 |
1730482200 | 1.26 | 0 | 0.00 | 1.25 | 1.26 | 1.25 | 12405 |
1730395800 | 1.26 | -0.01 | -0.79 | 1.27 | 1.29 | 1.26 | 1028 |
1730309400 | 1.27 | -0.01 | -0.78 | 1.27 | 1.27 | 1.27 | 3728 |
1730223000 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 35 |
1730136600 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.27 | 6279 |
1729873800 | 1.28 | -0.01 | -0.78 | 1.3 | 1.3 | 1.28 | 1723 |
1729787400 | 1.29 | 0.01 | 0.78 | 1.33 | 1.33 | 1.29 | 950 |
1729701000 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
1729614600 | 1.28 | 0 | 0.00 | 1.28 | 1.3 | 1.28 | 3689 |
1729528200 | 1.28 | -0.04 | -3.03 | 1.25 | 1.31 | 1.25 | 2320 |
1729269000 | 1.32 | 0 | 0.00 | 1.25 | 1.33 | 1.25 | 1560 |
1729182600 | 1.32 | 0.03 | 2.33 | 1.32 | 1.32 | 1.32 | 1448 |
1729096200 | 1.29 | -0.01 | -0.77 | 1.3 | 1.32 | 1.29 | 2648 |
1729009800 | 1.3 | 0 | 0.00 | 1.27 | 1.32 | 1.27 | 1062 |
1728923400 | 1.3 | 0 | 0.00 | 1.3 | 1.33 | 1.3 | 1583 |
1728664200 | 1.3 | 0 | 0.00 | 1.29 | 1.3 | 1.29 | 1654 |
1728577800 | 1.3 | 0.04 | 3.17 | 1.27 | 1.3 | 1.27 | 1250 |
1728491400 | 1.26 | 0.01 | 0.80 | 1.27 | 1.27 | 1.25 | 4084 |
1728405000 | 1.25 | -0.04 | -3.10 | 1.27 | 1.29 | 1.25 | 8214 |
1728318600 | 1.29 | 0.01 | 0.78 | 1.23 | 1.29 | 1.23 | 6206 |
1728059400 | 1.28 | 0.01 | 0.79 | 1.3 | 1.3 | 1.28 | 1615 |
1727973000 | 1.27 | -0.05 | -3.79 | 1.33 | 1.33 | 1.23 | 37879 |
1727886600 | 1.32 | -0.06 | -4.35 | 1.3799999 | 1.4 | 1.32 | 16207 |
1727800200 | 1.3799999 | 0.13 | 10.40 | 1.33 | 1.46 | 1.33 | 60044 |
1727713800 | 1.25 | 0 | 0.00 | 1.23 | 1.26 | 1.23 | 3050 |
1727454600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.24 | 425 |
1727368200 | 1.25 | 0.01 | 0.81 | 1.24 | 1.25 | 1.24 | 750 |
1727281800 | 1.24 | 0.01 | 0.81 | 1.24 | 1.24 | 1.24 | 1299 |
1727195400 | 1.23 | 0.01 | 0.82 | 1.25 | 1.25 | 1.22 | 2281 |
1727109000 | 1.22 | -0.02 | -1.61 | 1.3 | 1.3 | 1.22 | 2410 |
1726849800 | 1.24 | 0.01 | 0.81 | 1.24 | 1.24 | 1.24 | 1345 |
1726763400 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
1726677000 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
1726590600 | 1.23 | -0.02 | -1.60 | 1.24 | 1.24 | 1.23 | 1120 |
1726504200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
1726245000 | 1.25 | -0.01 | -0.79 | 1.24 | 1.25 | 1.24 | 4421 |
1726158600 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 370 |
1726072200 | 1.26 | 0.03 | 2.44 | 1.23 | 1.26 | 1.23 | 950 |
1725985800 | 1.23 | 0.01 | 0.82 | 1.23 | 1.23 | 1.23 | 265 |
1725899400 | 1.22 | 0 | 0.00 | 1.26 | 1.26 | 1.22 | 752 |
1725640200 | 1.22 | -0.04 | -3.17 | 1.26 | 1.26 | 1.22 | 7359 |
1725553800 | 1.26 | 0.04 | 3.28 | 1.26 | 1.26 | 1.26 | 500 |
1725467400 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
1725381000 | 1.22 | -0.01 | -0.81 | 1.22 | 1.22 | 1.22 | 337 |
1725294600 | 1.23 | -0.02 | -1.60 | 1.24 | 1.24 | 1.23 | 11 |
1725035400 | 1.25 | 0.02 | 1.63 | 1.22 | 1.26 | 1.22 | 296 |
1724949000 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 10 |
1724862600 | 1.23 | -0.03 | -2.38 | 1.23 | 1.23 | 1.23 | 2 |
1724776200 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.24 | 25 |
1724689800 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.24 | 8 |
1724430600 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 788 |
1724344200 | 1.26 | 0.02 | 1.61 | 1.26 | 1.26 | 1.26 | 200 |
1724257800 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
1724171400 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
1724085000 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
1723825800 | 1.24 | 0.01 | 0.81 | 1.24 | 1.24 | 1.24 | 48 |
1723739400 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
1723653000 | 1.23 | -0.06 | -4.65 | 1.25 | 1.25 | 1.23 | 2839 |
1723566600 | 1.29 | 0.04 | 3.20 | 1.29 | 1.29 | 1.29 | 5 |
1723480200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 20 |
1723221000 | 1.25 | -0.02 | -1.57 | 1.25 | 1.25 | 1.25 | 100 |
1723134600 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관