기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727454600 | 212.4 | -5.7 | -2.61 | 213.3 | 213.3 | 212.4 | 4 |
1727368200 | 218.1 | 5.3 | 2.49 | 216.95 | 218.1 | 216.95 | 64 |
1727281800 | 212.8 | 1 | 0.47 | 211.35 | 212.95 | 211.35 | 293 |
1727195400 | 211.8 | -1.95 | -0.91 | 212.6 | 212.7 | 211.8 | 222 |
1727109000 | 213.75 | 1 | 0.47 | 213.25 | 214.35 | 212.75 | 652 |
1726849800 | 212.75 | 2.15 | 1.02 | 211.85 | 213.7 | 211.85 | 247 |
1726763400 | 210.6 | 6.25 | 3.06 | 208.6 | 211 | 208.6 | 3484 |
1726677000 | 204.35 | -1.6 | -0.78 | 204.65 | 204.65 | 204.35 | 122 |
1726590600 | 205.95 | 2.45 | 1.20 | 203.8 | 205.95 | 203.8 | 607 |
1726504200 | 203.5 | -1.1 | -0.54 | 203.5 | 203.5 | 203.5 | 0 |
1726245000 | 204.6 | -0.9 | -0.44 | 204.6 | 204.8 | 204.35 | 397 |
1726158600 | 205.5 | 4.3 | 2.14 | 206 | 206.3 | 205.5 | 2412 |
1726072200 | 201.2 | -2.5 | -1.23 | 202.4 | 203.15 | 201.2 | 233 |
1725985800 | 203.7 | -2.35 | -1.14 | 205.25 | 205.25 | 203.7 | 43 |
1725899400 | 206.05 | 4.3 | 2.13 | 205.7 | 206.05 | 205.7 | 26 |
1725640200 | 201.75 | -7.4 | -3.54 | 206.05 | 206.05 | 201.75 | 91 |
1725553800 | 209.15 | -0.45 | -0.21 | 207.7 | 209.15 | 207.7 | 228 |
1725467400 | 209.6 | -5.05 | -2.35 | 209.25 | 210.65 | 209.25 | 337 |
1725381000 | 214.65 | -2.1 | -0.97 | 217.75 | 217.75 | 214.45 | 182 |
1725294600 | 216.75 | 0.9 | 0.42 | 216.05 | 216.75 | 216.05 | 1408 |
1725035400 | 215.85 | 0.45 | 0.21 | 216.25 | 216.25 | 215.85 | 161 |
1724949000 | 215.4 | 1.7 | 0.80 | 214.55 | 215.4 | 214.1 | 968 |
1724862600 | 213.7 | 0.3 | 0.14 | 214.3 | 214.3 | 213.7 | 64 |
1724776200 | 213.4 | 1.15 | 0.54 | 213.2 | 214.75 | 213.2 | 537 |
1724689800 | 212.25 | -1.85 | -0.86 | 210.9 | 212.25 | 210.9 | 59 |
1724430600 | 214.1 | 1.05 | 0.49 | 213.5 | 214.25 | 213.5 | 79 |
1724344200 | 213.05 | 1.2 | 0.57 | 212.7 | 213.05 | 212.7 | 598 |
1724257800 | 211.85 | 1.25 | 0.59 | 212.05 | 212.7 | 211.85 | 1464 |
1724171400 | 210.6 | -1.2 | -0.57 | 212.4 | 212.4 | 210.6 | 37 |
1724085000 | 211.8 | 0.6 | 0.28 | 209.2 | 211.8 | 209.2 | 290 |
1723825800 | 211.2 | 4.7 | 2.28 | 213.15 | 213.15 | 210.55 | 186 |
1723739400 | 206.5 | 2.8 | 1.37 | 206.5 | 206.5 | 206.5 | 0 |
1723653000 | 203.7 | -0.9 | -0.44 | 205.15 | 205.15 | 203.5 | 274 |
1723566600 | 204.6 | 4.5 | 2.25 | 203.35 | 204.6 | 201.9 | 433 |
1723480200 | 200.1 | 4.2 | 2.14 | 198.24 | 200.4 | 198.24 | 20 |
1723221000 | 195.9 | -3.46 | -1.74 | 197.38 | 197.38 | 195.42 | 41 |
1723134600 | 199.36 | 0.32 | 0.16 | 195.56 | 199.36 | 194.88 | 412 |
1723048200 | 199.04 | 12.9 | 6.93 | 196.52 | 199.66 | 196.52 | 283 |
1722961800 | 186.14 | 0.68 | 0.37 | 189.72 | 189.72 | 184.3 | 3711 |
1722875400 | 185.46 | -8.94 | -4.60 | 172.82 | 185.46 | 172.82 | 1749 |
1722616200 | 194.4 | -17.2 | -8.13 | 202.55 | 202.55 | 194.3 | 753 |
1722529800 | 211.6 | -9.05 | -4.10 | 214.85 | 215.45 | 211.55 | 2036 |
1722443400 | 220.65 | 1.35 | 0.62 | 223.05 | 223.05 | 219.35 | 3111 |
1722357000 | 219.3 | 1 | 0.46 | 220.4 | 220.75 | 219.3 | 705 |
1722270600 | 218.3 | 0.6 | 0.28 | 219.6 | 219.85 | 218.3 | 352 |
1722011400 | 217.7 | 1.6 | 0.74 | 215.65 | 217.7 | 215.65 | 1643 |
1721925000 | 216.1 | -3.85 | -1.75 | 216.05 | 216.1 | 213.75 | 1369 |
1721838600 | 219.95 | -6.25 | -2.76 | 222.5 | 222.5 | 219.95 | 930 |
1721752200 | 226.2 | -0.7 | -0.31 | 226.45 | 226.45 | 225.95 | 420 |
1721665800 | 226.9 | -0.55 | -0.24 | 225.4 | 226.9 | 225.4 | 231 |
1721406600 | 227.45 | -1.5 | -0.66 | 227.35 | 227.55 | 226.75 | 1323 |
1721320200 | 228.95 | -1.65 | -0.72 | 229.55 | 230 | 228.95 | 163 |
1721233800 | 230.6 | -2.6 | -1.11 | 232.45 | 232.45 | 230.25 | 332 |
1721147400 | 233.2 | 1.55 | 0.67 | 231.6 | 233.2 | 231.6 | 524 |
1721061000 | 231.65 | -0.05 | -0.02 | 231.45 | 231.65 | 231.45 | 10 |
1720801800 | 231.7 | 0.2 | 0.09 | 231.45 | 231.8 | 231.45 | 66 |
1720715400 | 231.5 | -3.9 | -1.66 | 233.95 | 233.95 | 231.4 | 1339 |
1720629000 | 235.4 | 4.35 | 1.88 | 232.75 | 235.4 | 232.75 | 413 |
1720542600 | 231.05 | 1.2 | 0.52 | 231.3 | 231.3 | 230.75 | 582 |
1720456200 | 229.85 | -0.05 | -0.02 | 229.15 | 230.15 | 229.15 | 517 |
1720197000 | 229.9 | -1.55 | -0.67 | 230.1 | 230.1 | 229.9 | 335 |
1720110600 | 231.45 | 1.6 | 0.70 | 231.15 | 231.45 | 231.15 | 1197 |
1720024200 | 229.85 | 1.75 | 0.77 | 229.2 | 229.85 | 229.1 | 193 |
1719937800 | 228.1 | 2.75 | 1.22 | 227.8 | 228.1 | 227.3 | 223 |
1719851400 | 225.35 | -1.4 | -0.62 | 225.6 | 225.6 | 225.35 | 190 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관