기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.06 | 2.13537469782 | 49.64 | 51.45 | 49.54 | 108690 | 50.91731628 | DE |
4 | 1.14 | 2.30024213075 | 49.56 | 51.45 | 46.08 | 110285 | 49.08214644 | DE |
12 | -2.45 | -4.60959548448 | 53.15 | 53.15 | 45 | 112201 | 50.0161262 | DE |
26 | 3.02 | 6.33389261745 | 47.68 | 56.85 | 45 | 110664 | 51.50474263 | DE |
52 | 6.9 | 15.7534246575 | 43.8 | 56.85 | 39.54 | 152777 | 47.16483843 | DE |
156 | -24.2 | -32.3097463284 | 74.9 | 77.2 | 36.26 | 143116 | 51.70975429 | DE |
260 | -56.2 | -52.5724976614 | 106.9 | 112.2 | 36.26 | 154072 | 58.86637138 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738344600 | 51.3 | 0.3 | 0.59 | 50.9 | 51.45 | 50.7 | 145199 |
1738258200 | 51 | 0.7 | 1.39 | 50.45 | 51.2 | 50.15 | 79650 |
1738171800 | 50.3 | -0.7 | -1.37 | 50.95 | 51.05 | 50.2 | 77301 |
1738085400 | 51 | 0.35 | 0.69 | 50.5 | 51.35 | 50.2 | 143060 |
1737999000 | 50.65 | 0.75 | 1.50 | 49.64 | 51.15 | 49.54 | 98238 |
1737739800 | 49.9 | 0.72 | 1.46 | 49.44 | 49.98 | 49.28 | 118162 |
1737653400 | 49.18 | -0.64 | -1.28 | 49.4 | 49.48 | 48.96 | 116915 |
1737567000 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 0 |
1737480600 | 49.82 | 0.26 | 0.52 | 49.58 | 50.1 | 49.3 | 80650 |
1737394200 | 49.56 | -0.06 | -0.12 | 49.68 | 49.72 | 49.04 | 71591 |
1737135000 | 49.62 | 1 | 2.06 | 48.88 | 49.62 | 48.74 | 183001 |
1737048600 | 48.62 | 0.34 | 0.70 | 48.28 | 48.72 | 47.62 | 98042 |
1736962200 | 48.28 | 1.66 | 3.56 | 46.88 | 48.44 | 46.88 | 163885 |
1736875800 | 46.62 | 0.34 | 0.73 | 47.18 | 47.52 | 46.24 | 119030 |
1736789400 | 46.28 | -0.92 | -1.95 | 47.4 | 47.4 | 46.08 | 133860 |
1736530200 | 47.2 | -1.16 | -2.40 | 48.24 | 48.48 | 47.2 | 165876 |
1736443800 | 48.36 | 0 | 0.00 | 48.14 | 48.64 | 47.86 | 69258 |
1736357400 | 48.36 | -0.36 | -0.74 | 48.6 | 48.78 | 47.72 | 120591 |
1736271000 | 48.72 | -0.44 | -0.90 | 49.14 | 49.72 | 48.64 | 93001 |
1736184600 | 49.16 | -0.16 | -0.32 | 49.56 | 49.58 | 48.8 | 55627 |
1735925400 | 49.32 | -0.28 | -0.56 | 49.54 | 49.68 | 49.2 | 65605 |
1735839000 | 49.6 | 0.84 | 1.72 | 49.12 | 49.6 | 48.82 | 63936 |
1735666200 | 48.76 | -0.12 | -0.25 | 48.86 | 49.38 | 48.76 | 63545 |
1735579800 | 48.88 | -0.18 | -0.37 | 48.96 | 49.1 | 48.68 | 56983 |
1735320600 | 49.06 | -0.02 | -0.04 | 49.12 | 49.18 | 48.82 | 49415 |
1735061400 | 49.08 | 0.3 | 0.62 | 48.98 | 49.16 | 48.9 | 17234 |
1734975000 | 48.78 | -0.1 | -0.20 | 48.7 | 48.84 | 48.38 | 64258 |
1734715800 | 48.88 | 0.7 | 1.45 | 47.86 | 48.9 | 47.6 | 242176 |
1734629400 | 48.18 | -0.68 | -1.39 | 48.08 | 48.5 | 47.78 | 135288 |
1734543000 | 48.86 | -0.06 | -0.12 | 48.82 | 49.36 | 48.82 | 112749 |
1734456600 | 48.92 | 0.22 | 0.45 | 48.32 | 49.24 | 48.22 | 133754 |
1734370200 | 48.7 | -0.64 | -1.30 | 49.26 | 49.26 | 48.28 | 109972 |
1734111000 | 49.34 | -0.54 | -1.08 | 49.7 | 50.05 | 49.12 | 57991 |
1734024600 | 49.88 | 0.3 | 0.61 | 49.78 | 50.05 | 49.58 | 55674 |
1733938200 | 49.58 | -0.57 | -1.14 | 50.1 | 50.15 | 49.36 | 65472 |
1733851800 | 50.15 | 0.27 | 0.54 | 49.82 | 50.25 | 49.72 | 99470 |
1733765400 | 49.88 | -0.37 | -0.74 | 50.35 | 50.35 | 49.36 | 147941 |
1733506200 | 50.25 | 0.37 | 0.74 | 50.1 | 50.4 | 49.9 | 84367 |
1733419800 | 49.88 | 0.26 | 0.52 | 49.72 | 50.35 | 49.54 | 86570 |
1733333400 | 49.62 | 0.3 | 0.61 | 49.18 | 50.05 | 49 | 100468 |
1733247000 | 49.32 | -1.03 | -2.05 | 46.86 | 49.74 | 45 | 230887 |
1733160600 | 50.35 | -1.65 | -3.17 | 50.95 | 51.5 | 50.35 | 185164 |
1732901400 | 52 | -0.45 | -0.86 | 52.05 | 52.4 | 51.75 | 164690 |
1732815000 | 52.45 | 1.1 | 2.14 | 51.5 | 52.45 | 51.4 | 76565 |
1732728600 | 51.35 | 0.1 | 0.20 | 51.2 | 51.65 | 50.7 | 107552 |
1732642200 | 51.25 | -1.15 | -2.19 | 51.7 | 51.75 | 51.2 | 70891 |
1732555800 | 52.4 | 0.2 | 0.38 | 52.5 | 52.7 | 51.15 | 564911 |
1732296600 | 52.2 | 1.6 | 3.16 | 50.8 | 52.2 | 50.75 | 111847 |
1732210200 | 50.6 | -0.45 | -0.88 | 51 | 51 | 50.3 | 66577 |
1732123800 | 51.05 | -0.3 | -0.58 | 51.4 | 51.85 | 50.8 | 62667 |
1732037400 | 51.35 | -0.05 | -0.10 | 51.5 | 51.9 | 50.85 | 169641 |
1731951000 | 51.4 | -1.15 | -2.19 | 52.6 | 52.6 | 51.25 | 74394 |
1731691800 | 52.55 | 0.2 | 0.38 | 52.3 | 52.85 | 52.25 | 80698 |
1731605400 | 52.35 | 1.3 | 2.55 | 51.2 | 52.45 | 51.15 | 117760 |
1731519000 | 51.05 | -0.45 | -0.87 | 51 | 51.75 | 50.75 | 122772 |
1731432600 | 51.5 | -1.1 | -2.09 | 52.1 | 52.25 | 51.2 | 123164 |
1731346200 | 52.6 | -0.35 | -0.66 | 53.15 | 53.15 | 52.5 | 57274 |
1731087000 | 52.95 | 0.8 | 1.53 | 52.35 | 53 | 52.35 | 85181 |
1731000600 | 52.15 | 0.15 | 0.29 | 52.35 | 52.5 | 51.75 | 103973 |
1730914200 | 52 | -0.35 | -0.67 | 52.6 | 53.25 | 51.3 | 207611 |
1730827800 | 52.35 | 0.3 | 0.58 | 51.85 | 52.6 | 51.75 | 79144 |
1730741400 | 52.05 | -0.8 | -1.51 | 52.35 | 52.8 | 52.05 | 75652 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관