
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.025 | 1.40056022409 | 1.785 | 1.84 | 1.76 | 10832 | 1.80097118 | DE |
4 | 0.035 | 1.97183098592 | 1.775 | 1.84 | 1.735 | 13264 | 1.78251145 | DE |
12 | 0.07 | 4.02298850575 | 1.74 | 1.84 | 1.63 | 16539 | 1.7586333 | DE |
26 | 0.11 | 6.47058823529 | 1.7 | 1.89 | 1.63 | 15205 | 1.76641966 | DE |
52 | 0.26 | 16.7741935484 | 1.55 | 1.89 | 1.5 | 14111 | 1.71118923 | DE |
156 | 0.49 | 37.1212121212 | 1.32 | 2.1 | 0.802 | 15518 | 1.46107211 | DE |
260 | 1.5 | 483.870967742 | 0.31 | 2.1 | 0.21 | 24194 | 1.02333946 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741800600 | 1.82 | 0.04 | 1.96 | 1.8 | 1.82 | 1.795 | 17260 |
1741714200 | 1.785 | -0.02 | -0.83 | 1.78 | 1.815 | 1.775 | 9296 |
1741627800 | 1.8 | 0 | 0.00 | 1.77 | 1.815 | 1.77 | 8889 |
1741368600 | 1.8 | 0.01 | 0.56 | 1.79 | 1.8 | 1.79 | 3400 |
1741282200 | 1.79 | -0.01 | -0.56 | 1.785 | 1.79 | 1.76 | 15316 |
1741195800 | 1.8 | 0.05 | 2.56 | 1.765 | 1.82 | 1.765 | 20296 |
1741109400 | 1.755 | -0.05 | -2.50 | 1.755 | 1.765 | 1.755 | 1627 |
1741023000 | 1.8 | 0.01 | 0.56 | 1.77 | 1.8 | 1.76 | 6741 |
1740763800 | 1.79 | 0.02 | 1.13 | 1.75 | 1.82 | 1.74 | 30018 |
1740677400 | 1.77 | 0.01 | 0.28 | 1.795 | 1.795 | 1.735 | 42490 |
1740591000 | 1.765 | -0.01 | -0.56 | 1.77 | 1.77 | 1.765 | 2050 |
1740504600 | 1.775 | -0.02 | -1.11 | 1.75 | 1.79 | 1.75 | 3752 |
1740418200 | 1.795 | 0.03 | 1.99 | 1.785 | 1.795 | 1.76 | 790 |
1740159000 | 1.76 | -0.03 | -1.68 | 1.78 | 1.78 | 1.76 | 8652 |
1740072600 | 1.79 | -0.01 | -0.56 | 1.82 | 1.82 | 1.78 | 12881 |
1739986200 | 1.8 | 0.05 | 3.15 | 1.745 | 1.8 | 1.745 | 34146 |
1739899800 | 1.745 | 0 | 0.00 | 1.77 | 1.77 | 1.745 | 12597 |
1739813400 | 1.745 | -0.01 | -0.29 | 1.75 | 1.75 | 1.745 | 2992 |
1739554200 | 1.75 | -0.01 | -0.57 | 1.75 | 1.75 | 1.745 | 25840 |
1739467800 | 1.76 | 0.01 | 0.86 | 1.775 | 1.775 | 1.745 | 6256 |
1739381400 | 1.745 | -0.01 | -0.29 | 1.75 | 1.75 | 1.745 | 12679 |
1739295000 | 1.75 | 0 | 0.00 | 1.78 | 1.78 | 1.75 | 3633 |
1739208600 | 1.75 | -0.04 | -1.96 | 1.77 | 1.785 | 1.75 | 2393 |
1738949400 | 1.785 | 0.03 | 1.71 | 1.755 | 1.785 | 1.75 | 181 |
1738863000 | 1.755 | 0 | 0.29 | 1.745 | 1.785 | 1.745 | 7239 |
1738776600 | 1.75 | -0.04 | -1.96 | 1.75 | 1.75 | 1.75 | 200 |
1738690200 | 1.785 | 0.04 | 2.29 | 1.75 | 1.79 | 1.745 | 3461 |
1738603800 | 1.745 | -0.01 | -0.29 | 1.75 | 1.75 | 1.745 | 5898 |
1738344600 | 1.75 | 0 | 0.29 | 1.75 | 1.76 | 1.745 | 5000 |
1738258200 | 1.745 | -0.04 | -1.97 | 1.785 | 1.79 | 1.745 | 8369 |
1738171800 | 1.78 | 0.02 | 1.14 | 1.76 | 1.78 | 1.745 | 24902 |
1738085400 | 1.76 | 0.01 | 0.57 | 1.745 | 1.76 | 1.745 | 1745 |
1737999000 | 1.75 | 0.03 | 1.74 | 1.74 | 1.75 | 1.71 | 16264 |
1737739800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 3893 |
1737653400 | 1.72 | 0 | 0.29 | 1.72 | 1.72 | 1.72 | 1800 |
1737567000 | 1.715 | -0.01 | -0.29 | 1.72 | 1.74 | 1.715 | 6331 |
1737480600 | 1.72 | -0.03 | -1.43 | 1.72 | 1.72 | 1.7 | 21273 |
1737394200 | 1.745 | 0 | 0.00 | 1.75 | 1.75 | 1.72 | 14598 |
1737135000 | 1.745 | -0.01 | -0.29 | 1.745 | 1.75 | 1.745 | 6462 |
1737048600 | 1.75 | 0 | 0.00 | 1.745 | 1.75 | 1.745 | 650 |
1736962200 | 1.75 | 0 | 0.00 | 1.745 | 1.75 | 1.745 | 1180 |
1736875800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 400 |
1736789400 | 1.75 | -0.02 | -1.13 | 1.75 | 1.75 | 1.715 | 8875 |
1736530200 | 1.77 | 0.02 | 1.43 | 1.75 | 1.77 | 1.75 | 8450 |
1736443800 | 1.745 | 0.01 | 0.29 | 1.74 | 1.76 | 1.695 | 33199 |
1736357400 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.73 | 7031 |
1736271000 | 1.74 | -0.03 | -1.42 | 1.74 | 1.765 | 1.73 | 8525 |
1736184600 | 1.765 | -0.01 | -0.28 | 1.74 | 1.765 | 1.73 | 3499 |
1735925400 | 1.77 | 0.03 | 2.02 | 1.775 | 1.775 | 1.735 | 2980 |
1735839000 | 1.735 | -0.01 | -0.57 | 1.725 | 1.735 | 1.725 | 2340 |
1735666200 | 1.745 | 0.03 | 1.75 | 1.715 | 1.745 | 1.715 | 5188 |
1735579800 | 1.715 | -0.04 | -2.00 | 1.715 | 1.745 | 1.715 | 12546 |
1735320600 | 1.75 | 0.05 | 2.94 | 1.7 | 1.75 | 1.7 | 342965 |
1735061400 | 1.7 | -0.09 | -5.03 | 1.76 | 1.76 | 1.7 | 29037 |
1734975000 | 1.79 | 0.06 | 3.47 | 1.7 | 1.79 | 1.6299999 | 37648 |
1734715800 | 1.73 | -0.06 | -3.35 | 1.745 | 1.785 | 1.73 | 11281 |
1734629400 | 1.79 | 0.01 | 0.56 | 1.74 | 1.79 | 1.74 | 5100 |
1734543000 | 1.78 | 0.01 | 0.56 | 1.77 | 1.78 | 1.735 | 20715 |
1734456600 | 1.77 | 0.01 | 0.28 | 1.765 | 1.77 | 1.73 | 14918 |
1734370200 | 1.765 | 0 | 0.00 | 1.76 | 1.765 | 1.76 | 6340 |
1734111000 | 1.765 | -0.02 | -0.84 | 1.78 | 1.8 | 1.765 | 22219 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관