기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2 | 0.699790062981 | 28.58 | 28.78 | 28.58 | 2429 | 28.66520622 | DE |
4 | 0.24 | 0.840925017519 | 28.54 | 28.97 | 28.17 | 1746 | 28.5992679 | DE |
12 | 0.48 | 1.6961130742 | 28.3 | 28.97 | 28.06 | 2766 | 28.59091758 | DE |
26 | 2.86 | 11.0339506173 | 25.92 | 28.97 | 25.3 | 2117 | 27.83618901 | DE |
52 | 3.95 | 15.908175594 | 24.83 | 28.97 | 24.75 | 2057 | 26.80741429 | DE |
156 | 4.07 | 16.4710643464 | 24.71 | 28.97 | 21.31 | 2376 | 24.16791575 | DE |
260 | 6.68 | 30.2262443439 | 22.1 | 28.97 | 16.65 | 2515 | 23.59838178 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738603800 | 28.78 | 0 | 0.00 | 28.78 | 28.78 | 28.78 | 0 |
1738344600 | 28.78 | 0 | 0.00 | 28.78 | 28.78 | 28.78 | 0 |
1738258200 | 28.78 | 0.04 | 0.14 | 28.78 | 28.78 | 28.78 | 31 |
1738171800 | 28.74 | 0.16 | 0.56 | 28.74 | 28.74 | 28.74 | 6430 |
1738085400 | 28.58 | -0.22 | -0.76 | 28.58 | 28.58 | 28.58 | 5686 |
1737999000 | 28.8 | -0.17 | -0.59 | 28.8 | 28.8 | 28.8 | 3397 |
1737739800 | 28.97 | 0.33 | 1.15 | 28.97 | 28.97 | 28.97 | 765 |
1737653400 | 28.64 | 0 | 0.00 | 28.64 | 28.64 | 28.64 | 0 |
1737567000 | 28.64 | 0 | 0.00 | 28.64 | 28.64 | 28.64 | 0 |
1737480600 | 28.64 | -0.13 | -0.45 | 28.64 | 28.64 | 28.64 | 2011 |
1737394200 | 28.77 | 0.17 | 0.59 | 28.77 | 28.77 | 28.77 | 1980 |
1737135000 | 28.6 | 0.06 | 0.21 | 28.6 | 28.6 | 28.6 | 1540 |
1737048600 | 28.54 | 0.37 | 1.31 | 28.54 | 28.54 | 28.54 | 2 |
1736962200 | 28.17 | -0.18 | -0.63 | 28.17 | 28.17 | 28.17 | 113 |
1736875800 | 28.35 | 0.03 | 0.11 | 28.35 | 28.35 | 28.35 | 3057 |
1736789400 | 28.32 | -0.23 | -0.81 | 28.32 | 28.32 | 28.32 | 635 |
1736530200 | 28.55 | 0.07 | 0.25 | 28.55 | 28.55 | 28.55 | 139 |
1736443800 | 28.48 | 0.11 | 0.39 | 28.48 | 28.48 | 28.48 | 970 |
1736357400 | 28.37 | -0.17 | -0.60 | 28.37 | 28.37 | 28.37 | 5520 |
1736271000 | 28.54 | -0.07 | -0.24 | 28.54 | 28.54 | 28.54 | 1764 |
1736184600 | 28.61 | 0.13 | 0.46 | 28.61 | 28.61 | 28.61 | 13317 |
1735925400 | 28.48 | 0.11 | 0.39 | 28.48 | 28.48 | 28.48 | 10121 |
1735839000 | 28.37 | 0 | 0.00 | 28.37 | 28.37 | 28.37 | 10383 |
1735666200 | 28.37 | -0.09 | -0.32 | 28.37 | 28.37 | 28.37 | 3544 |
1735579800 | 28.46 | -0.11 | -0.39 | 28.46 | 28.46 | 28.46 | 2830 |
1735320600 | 28.57 | 0.09 | 0.32 | 28.57 | 28.57 | 28.57 | 4244 |
1735061400 | 28.48 | 0.1 | 0.35 | 28.48 | 28.48 | 28.48 | 15612 |
1734975000 | 28.38 | 0.1 | 0.35 | 28.38 | 28.38 | 28.38 | 8326 |
1734715800 | 28.28 | -0.39 | -1.36 | 28.28 | 28.28 | 28.28 | 255 |
1734629400 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
1734543000 | 28.67 | -0.07 | -0.24 | 28.67 | 28.67 | 28.67 | 1166 |
1734456600 | 28.74 | -0.02 | -0.07 | 28.74 | 28.74 | 28.74 | 197 |
1734370200 | 28.76 | -0.12 | -0.42 | 28.76 | 28.76 | 28.76 | 5254 |
1734111000 | 28.88 | -0.05 | -0.17 | 28.88 | 28.88 | 28.88 | 832 |
1734024600 | 28.93 | 0.21 | 0.73 | 28.93 | 28.93 | 28.93 | 1986 |
1733938200 | 28.72 | -0.17 | -0.59 | 28.72 | 28.72 | 28.72 | 1973 |
1733851800 | 28.89 | 0 | 0.00 | 28.89 | 28.89 | 28.89 | 0 |
1733765400 | 28.89 | 0.13 | 0.45 | 28.89 | 28.89 | 28.89 | 14920 |
1733506200 | 28.76 | -0.11 | -0.38 | 28.76 | 28.76 | 28.76 | 1695 |
1733419800 | 28.87 | 0.1 | 0.35 | 28.87 | 28.87 | 28.87 | 3653 |
1733333400 | 28.77 | -0.03 | -0.10 | 28.77 | 28.77 | 28.77 | 940 |
1733247000 | 28.8 | 0.17 | 0.59 | 28.8 | 28.8 | 28.8 | 666 |
1733160600 | 28.63 | 0.17 | 0.60 | 28.63 | 28.63 | 28.63 | 1460 |
1732901400 | 28.46 | 0.05 | 0.18 | 28.46 | 28.46 | 28.46 | 1263 |
1732815000 | 28.41 | -0.22 | -0.77 | 28.41 | 28.41 | 28.41 | 75 |
1732728600 | 28.63 | 0 | 0.00 | 28.63 | 28.63 | 28.63 | 0 |
1732642200 | 28.63 | -0.04 | -0.14 | 28.63 | 28.63 | 28.63 | 692 |
1732555800 | 28.67 | 0.27 | 0.95 | 28.67 | 28.67 | 28.67 | 2674 |
1732296600 | 28.4 | 0.16 | 0.57 | 28.4 | 28.4 | 28.4 | 608 |
1732210200 | 28.24 | 0.12 | 0.43 | 28.24 | 28.24 | 28.24 | 1 |
1732123800 | 28.12 | 0.06 | 0.21 | 28.12 | 28.12 | 28.12 | 354 |
1732037400 | 28.06 | -0.08 | -0.28 | 28.06 | 28.06 | 28.06 | 1877 |
1731951000 | 28.14 | -0.18 | -0.64 | 28.14 | 28.14 | 28.14 | 19 |
1731691800 | 28.32 | 0.02 | 0.07 | 28.32 | 28.32 | 28.32 | 423 |
1731605400 | 28.3 | -0.08 | -0.28 | 28.3 | 28.3 | 28.3 | 35 |
1731519000 | 28.38 | -0.09 | -0.32 | 28.38 | 28.38 | 28.38 | 279 |
1731432600 | 28.47 | 0.29 | 1.03 | 28.47 | 28.47 | 28.47 | 175 |
1731346200 | 28.18 | 0.08 | 0.28 | 28.18 | 28.18 | 28.18 | 74 |
1731087000 | 28.1 | 0.71 | 2.59 | 28.1 | 28.1 | 28.1 | 94 |
1731000600 | 27.39 | 0 | 0.00 | 27.39 | 27.39 | 27.39 | 0 |
1730914200 | 27.39 | 0.15 | 0.55 | 27.39 | 27.39 | 27.39 | 615 |
1730827800 | 27.24 | -0.07 | -0.26 | 27.24 | 27.24 | 27.24 | 2470 |
1730741400 | 27.31 | 0.17 | 0.63 | 27.31 | 27.31 | 27.31 | 13711 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관