
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 |
---|---|---|---|---|---|---|---|
1741368600 | 250.77 | -0.39 | -0.16 | 251.32 | 251.73 | 249.2 | 3214 |
1741282200 | 251.16 | -2.47 | -0.97 | 251.14 | 251.48 | 249.56 | 5069 |
1741195800 | 253.63 | -4.19 | -1.63 | 255.36 | 255.36 | 251.83 | 6926 |
1741109400 | 257.82 | 0.89 | 0.35 | 257.64999 | 259.07 | 257.5 | 3823 |
1741023000 | 256.93 | 1.53 | 0.60 | 256.63 | 257.2 | 255.76 | 1808 |
1740763800 | 255.4 | -2.21 | -0.86 | 256.27999 | 256.89999 | 253.8 | 4916 |
1740677400 | 257.61 | -0.96 | -0.37 | 257.47 | 258.43 | 256.12 | 3421 |
1740591000 | 258.57 | 1.47 | 0.57 | 258.97 | 259.26 | 257.1 | 3045 |
1740504600 | 257.1 | -5.05 | -1.93 | 261.52 | 262.1 | 256.66 | 6873 |
1740418200 | 262.14999 | 0.08 | 0.03 | 261.7 | 263.35 | 261.35 | 2651 |
1740159000 | 262.07 | -0.26 | -0.10 | 260.39999 | 262.33 | 259.83 | 3955 |
1740072600 | 262.33 | -0.08 | -0.03 | 263.82 | 264.19 | 261.1 | 3406 |
1739986200 | 262.41 | 1.32 | 0.51 | 261.97 | 263.7 | 261.75 | 2634 |
1739899800 | 261.08999 | 3.39 | 1.32 | 259.29 | 261.25 | 259.27999 | 4003 |
1739813400 | 257.7 | 0.76 | 0.30 | 258.19 | 258.64 | 257.7 | 2575 |
1739554200 | 256.94 | -3.76 | -1.44 | 261.25 | 261.83999 | 256.94 | 10043 |
1739467800 | 260.7 | 0 | 0.00 | 261.02 | 262.25 | 260.6 | 1839 |
1739381400 | 260.7 | -1.33 | -0.51 | 259.94 | 261.08999 | 258.8 | 22167 |
1739295000 | 262.02999 | -0.59 | -0.22 | 263.83 | 263.83 | 260.62 | 5922 |
1739208600 | 262.62 | 4.28 | 1.66 | 261.89999 | 263.36 | 261.74 | 4907 |
1738949400 | 258.33999 | 1.8 | 0.70 | 257.27999 | 260.19 | 256.95999 | 10431 |
1738863000 | 256.54 | -0.37 | -0.14 | 256.63 | 258.45 | 254.96 | 4799 |
1738776600 | 256.91 | 1.33 | 0.52 | 256.97 | 257.89999 | 256.33999 | 7002 |
1738690200 | 255.58 | 0.28 | 0.11 | 254.55 | 256.1 | 253.83 | 12272 |
1738603800 | 255.3 | 3.48 | 1.38 | 254.5 | 257.63 | 253.45 | 15582 |
1738344600 | 251.82 | 1.94 | 0.78 | 250.81 | 253.29 | 250.8 | 4864 |
1738258200 | 249.88 | 3.42 | 1.39 | 247.91 | 250 | 247.91 | 4659 |
1738171800 | 246.46 | -0.26 | -0.11 | 247.27 | 247.84 | 246.31 | 3709 |
1738085400 | 246.72 | 3.03 | 1.24 | 244.89 | 246.72 | 244.7 | 2676 |
1737999000 | 243.69 | -2.66 | -1.08 | 245.38 | 246.02 | 243.22 | 4799 |
1737739800 | 246.35 | -0.48 | -0.19 | 247.24 | 248.11 | 246.28 | 1840 |
1737653400 | 246.83 | -0.39 | -0.16 | 247.06 | 247.22 | 245.6 | 2304 |
1737567000 | 247.22 | 1.57 | 0.64 | 246.27 | 247.25 | 246 | 2432 |
1737480600 | 245.65 | 2.78 | 1.14 | 245.45 | 246.21 | 244.96 | 5304 |
1737394200 | 242.87 | -3.25 | -1.32 | 244.84 | 245.17 | 242.5 | 3450 |
1737135000 | 246.12 | -0.13 | -0.05 | 245.82 | 246.25 | 244.91 | 1510 |
1737048600 | 246.25 | 2.77 | 1.14 | 244.39 | 246.81 | 244.39 | 1986 |
1736962200 | 243.48 | 1.36 | 0.56 | 242.84 | 243.5 | 242.02 | 2625 |
1736875800 | 242.12 | -1.77 | -0.73 | 242.86 | 243.07 | 241.81 | 3067 |
1736789400 | 243.89 | -2.17 | -0.88 | 245.47 | 246.1 | 243.55 | 2176 |
1736530200 | 246.06 | 3.88 | 1.60 | 242.6 | 246.06 | 242.2 | 8534 |
1736443800 | 242.18 | 0.66 | 0.27 | 241.42 | 242.32 | 241 | 3384 |
1736357400 | 241.52 | 3.14 | 1.32 | 239.53 | 241.71 | 239.37 | 3107 |
1736271000 | 238.38 | 1.61 | 0.68 | 236.71 | 239.1 | 236.35 | 2704 |
1736184600 | 236.77 | -2.75 | -1.15 | 237.38 | 237.85 | 235 | 4755 |
1735925400 | 239.52 | -2.11 | -0.87 | 240.77 | 241.3 | 239.52 | 3173 |
1735839000 | 241.63 | 7.09 | 3.02 | 237.28 | 241.87 | 237.28 | 2275 |
1735666200 | 234.54 | 1 | 0.43 | 234.21 | 234.58 | 233.83 | 2331 |
1735579800 | 233.54 | -0.77 | -0.33 | 234.24 | 234.49 | 233.2 | 3310 |
1735320600 | 234.31 | -0.26 | -0.11 | 235.41 | 235.87 | 233.66 | 3077 |
1735061400 | 234.57 | -0.16 | -0.07 | 234.96 | 235.24 | 234.5 | 1709 |
1734975000 | 234.73 | -0.64 | -0.27 | 235.52 | 235.91 | 234.43 | 1598 |
1734715800 | 235.37 | 2.44 | 1.05 | 234.34 | 236.26 | 233.6 | 3402 |
1734629400 | 232.93 | -1.98 | -0.84 | 234.74 | 235.05 | 232.33 | 1708 |
1734543000 | 234.91 | 0.58 | 0.25 | 235.02 | 235.71 | 234.33 | 740 |
1734456600 | 234.33 | -1.48 | -0.63 | 235.93 | 235.93 | 234 | 2635 |
1734370200 | 235.81 | -0.67 | -0.28 | 235.8 | 237 | 235.51 | 2509 |
1734111000 | 236.48 | -1.79 | -0.75 | 239.28 | 239.38 | 236.38 | 1108 |
1734024600 | 238.27 | -3.38 | -1.40 | 241.31 | 241.52 | 238.27 | 2707 |
1733938200 | 241.65 | 2.96 | 1.24 | 239.02 | 241.73 | 238.8 | 2212 |
1733851800 | 238.69 | 3.55 | 1.51 | 235.84 | 239 | 235.71 | 1843 |
1733765400 | 235.14 | 1.98 | 0.85 | 234.22 | 236 | 233.92 | 1054 |
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