기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.787401574803 | 1.27 | 1.27 | 1.25 | 582 | 1.26006875 | DE |
4 | -0.04 | -3.07692307692 | 1.3 | 1.3 | 1.25 | 2201 | 1.26665463 | DE |
12 | 0.04 | 3.27868852459 | 1.22 | 1.46 | 1.22 | 3740 | 1.29979752 | DE |
26 | -0.1 | -7.35294117647 | 1.36 | 1.46 | 1.2 | 3676 | 1.31768322 | DE |
52 | 0.575 | 83.9416058394 | 0.685 | 1.46 | 0.685 | 10501 | 1.24595532 | DE |
156 | 0.4 | 46.511627907 | 0.86 | 1.46 | 0.482 | 7736 | 0.97296096 | DE |
260 | 0.614 | 95.0464396285 | 0.646 | 1.9 | 0.3 | 24587 | 1.01747963 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1732210200 | 1.26 | 0 | 0.00 | 1.25 | 1.27 | 1.25 | 821 |
1732123800 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 5 |
1732037400 | 1.26 | -0.01 | -0.79 | 1.27 | 1.27 | 1.26 | 2063 |
1731951000 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 18 |
1731691800 | 1.27 | -0.01 | -0.78 | 1.27 | 1.27 | 1.27 | 2 |
1731605400 | 1.28 | 0.03 | 2.40 | 1.26 | 1.29 | 1.26 | 1775 |
1731519000 | 1.25 | -0.01 | -0.79 | 1.25 | 1.25 | 1.25 | 95 |
1731432600 | 1.26 | -0.01 | -0.79 | 1.27 | 1.27 | 1.25 | 6326 |
1731346200 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 800 |
1731087000 | 1.27 | -0.03 | -2.31 | 1.28 | 1.28 | 1.27 | 3000 |
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 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관