
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.31 | 1.86074429772 | 16.66 | 17.28 | 16.5 | 128550 | 16.86415217 | DE |
4 | 1.37 | 8.78205128205 | 15.6 | 17.53 | 13.94 | 173191 | 16.0398955 | DE |
12 | 1.97 | 13.1333333333 | 15 | 17.53 | 13.94 | 148642 | 15.75704324 | DE |
26 | -2.19 | -11.4300626305 | 19.16 | 20.66 | 13.77 | 143580 | 15.98561501 | DE |
52 | -0.25 | -1.45180023229 | 17.22 | 22.36 | 13.77 | 121228 | 17.43176989 | DE |
156 | -5.17 | -23.3514001807 | 22.14 | 23.54 | 11.42 | 117991 | 17.32219973 | DE |
260 | -2.08 | -10.9186351706 | 19.05 | 26.24 | 11.42 | 147695 | 18.13205812 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1742405400 | 16.97 | 0.21 | 1.25 | 16.69 | 17.06 | 16.579999 | 119400 |
1742319000 | 16.76 | -0.29 | -1.70 | 17.06 | 17.28 | 16.57 | 131576 |
1742232600 | 17.05 | 0.25 | 1.49 | 16.88 | 17.1 | 16.719999 | 126956 |
1741973400 | 16.8 | 0.04 | 0.24 | 16.719999 | 17.04 | 16.52 | 126309 |
1741887000 | 16.76 | 0.01 | 0.06 | 16.66 | 16.9 | 16.5 | 138507 |
1741800600 | 16.75 | -0.21 | -1.24 | 16.93 | 16.97 | 16.43 | 208206 |
1741714200 | 16.96 | 0.02 | 0.12 | 16.8 | 17.19 | 16.53 | 245280 |
1741627800 | 16.94 | -0.43 | -2.48 | 17.42 | 17.42 | 16.76 | 237598 |
1741368600 | 17.37 | 0.94 | 5.72 | 16.46 | 17.53 | 16.399999 | 411546 |
1741282200 | 16.43 | 2 | 13.86 | 15.74 | 17.28 | 15.73 | 387746 |
1741195800 | 14.43 | 0.49 | 3.52 | 14.04 | 14.56 | 14.04 | 143592 |
1741109400 | 13.94 | -0.69 | -4.72 | 14.53 | 14.6 | 13.94 | 252158 |
1741023000 | 14.63 | 0.04 | 0.27 | 14.59 | 14.66 | 14.33 | 143474 |
1740763800 | 14.59 | -0.16 | -1.08 | 14.6 | 14.67 | 14.38 | 266523 |
1740677400 | 14.75 | -0.35 | -2.32 | 14.96 | 15.05 | 14.65 | 144098 |
1740591000 | 15.1 | -0.23 | -1.50 | 15.4 | 15.43 | 14.79 | 107369 |
1740504600 | 15.33 | -0.21 | -1.35 | 15.52 | 15.56 | 15.29 | 79625 |
1740418200 | 15.54 | 0.15 | 0.97 | 15.4 | 15.62 | 15.36 | 71470 |
1740159000 | 15.39 | 0.13 | 0.85 | 15.26 | 15.4 | 15.24 | 61810 |
1740072600 | 15.26 | -0.33 | -2.12 | 15.6 | 15.6 | 15.26 | 60581 |
1739986200 | 15.59 | 0 | 0.00 | 15.56 | 15.75 | 15.55 | 81241 |
1739899800 | 15.59 | -0.36 | -2.26 | 16 | 16.02 | 15.54 | 126660 |
1739813400 | 15.95 | 0.01 | 0.06 | 15.99 | 16.11 | 15.94 | 75931 |
1739554200 | 15.94 | 0.13 | 0.82 | 15.81 | 16.03 | 15.7 | 193999 |
1739467800 | 15.81 | -0.02 | -0.13 | 15.92 | 16.14 | 15.81 | 115592 |
1739381400 | 15.83 | -0.08 | -0.50 | 15.94 | 16.03 | 15.83 | 62033 |
1739295000 | 15.91 | -0.26 | -1.61 | 16.17 | 16.2 | 15.83 | 88292 |
1739208600 | 16.17 | 0 | 0.00 | 16.19 | 16.32 | 16.149999 | 84392 |
1738949400 | 16.17 | -0.03 | -0.19 | 16.219999 | 16.25 | 16.02 | 67665 |
1738863000 | 16.2 | 0.04 | 0.25 | 16.21 | 16.29 | 16.12 | 79870 |
1738776600 | 16.16 | -0.19 | -1.16 | 16.32 | 16.379999 | 16.14 | 118686 |
1738690200 | 16.35 | 0.16 | 0.99 | 16.219999 | 16.399999 | 16.04 | 101143 |
1738603800 | 16.19 | 0.02 | 0.12 | 15.9 | 16.3 | 15.8 | 157594 |
1738344600 | 16.17 | 0.08 | 0.50 | 16.1 | 16.18 | 15.94 | 244038 |
1738258200 | 16.09 | 0.14 | 0.88 | 15.98 | 16.219999 | 15.98 | 99157 |
1738171800 | 15.95 | -0.15 | -0.93 | 16.079999 | 16.079999 | 15.89 | 96139 |
1738085400 | 16.1 | 0.34 | 2.16 | 15.8 | 16.1 | 15.72 | 128585 |
1737999000 | 15.76 | -0.01 | -0.06 | 15.59 | 16.059999 | 15.59 | 123058 |
1737739800 | 15.77 | 0.42 | 2.74 | 15.47 | 15.9 | 15.47 | 154112 |
1737653400 | 15.35 | 0.04 | 0.26 | 15.32 | 15.4 | 15.23 | 172886 |
1737567000 | 15.31 | -0.23 | -1.48 | 15.51 | 15.58 | 15.27 | 135289 |
1737480600 | 15.54 | 0.04 | 0.26 | 15.48 | 15.6 | 15.38 | 89345 |
1737394200 | 15.5 | 0.05 | 0.32 | 15.46 | 15.57 | 15.28 | 164292 |
1737135000 | 15.45 | -0.04 | -0.26 | 15.58 | 15.71 | 15.33 | 109602 |
1737048600 | 15.49 | 0.13 | 0.85 | 15.46 | 15.49 | 15.18 | 213234 |
1736962200 | 15.36 | 0.26 | 1.72 | 15.88 | 16.219999 | 15.28 | 294365 |
1736875800 | 15.1 | -0.2 | -1.31 | 15.75 | 15.82 | 15.06 | 191903 |
1736789400 | 15.3 | 0.04 | 0.26 | 15.36 | 15.6 | 15.23 | 243888 |
1736530200 | 15.26 | 0.12 | 0.79 | 15.12 | 15.36 | 14.88 | 207432 |
1736443800 | 15.14 | -0.08 | -0.53 | 15.18 | 15.33 | 14.98 | 210158 |
1736357400 | 15.22 | 0.24 | 1.60 | 14.95 | 15.32 | 14.94 | 130324 |
1736271000 | 14.98 | -0.09 | -0.60 | 15.07 | 15.3 | 14.94 | 184881 |
1736184600 | 15.07 | 0.12 | 0.80 | 15.03 | 15.19 | 14.88 | 151998 |
1735925400 | 14.95 | -0.37 | -2.42 | 15.33 | 15.44 | 14.95 | 120586 |
1735839000 | 15.32 | 0.16 | 1.06 | 15.28 | 15.34 | 15.02 | 126624 |
1735666200 | 15.16 | 0.16 | 1.07 | 15.01 | 15.2 | 14.98 | 23258 |
1735579800 | 15 | -0.07 | -0.46 | 15.04 | 15.16 | 14.9 | 106649 |
1735320600 | 15.07 | 0.13 | 0.87 | 15 | 15.15 | 14.93 | 82501 |
1735061400 | 14.94 | 0.18 | 1.22 | 14.84 | 15.06 | 14.84 | 39808 |
1734975000 | 14.76 | -0.12 | -0.81 | 14.83 | 14.84 | 14.62 | 69799 |
1734715800 | 14.88 | -0.04 | -0.27 | 14.8 | 14.88 | 14.42 | 293549 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관