기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.033 | -0.296150049358 | 11.143 | 12.13 | 10.5 | 293138 | 11.30044697 | CS |
4 | 2.35 | 26.8264840183 | 8.76 | 12.64 | 8.76 | 376436 | 11.26891078 | CS |
12 | 4.15 | 59.6264367816 | 6.96 | 12.64 | 6.73 | 238405 | 10.01560017 | CS |
26 | 2.51 | 29.1860465116 | 8.6 | 12.64 | 6.585 | 169623 | 9.11946069 | CS |
52 | 5.86 | 111.619047619 | 5.25 | 12.64 | 4.8306 | 182835 | 8.22718476 | CS |
156 | -3.58 | -24.3703199455 | 14.69 | 20.63 | 3.27 | 147260 | 7.47456216 | CS |
260 | -5.4 | -32.7074500303 | 16.51 | 27.57 | 3.27 | 150162 | 8.71394014 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737156900 | 11.48 | 0.03 | 0.26 | 11.82 | 11.82 | 11.3127 | 174740 |
1737070500 | 11.45 | -0.15 | -1.29 | 11.64 | 12.13 | 11.44 | 225070 |
1736984100 | 11.6 | 0.54 | 4.88 | 11.17 | 11.6485 | 11.12 | 398197 |
1736897700 | 11.06 | -0.16 | -1.43 | 11.5 | 11.8299 | 10.81 | 252907 |
1736811300 | 11.22 | 0.12 | 1.08 | 11.09 | 11.365 | 10.72 | 216970 |
1736552100 | 11.1 | -0.14 | -1.25 | 11.2 | 11.38 | 10.5 | 390723 |
1736379300 | 11.24 | -0.01 | -0.09 | 11.22 | 11.33 | 10.8677 | 325753 |
1736292900 | 11.25 | -1.03 | -8.39 | 12.26 | 12.385 | 10.955 | 405169 |
1736206500 | 12.28 | 0.03 | 0.24 | 12.61 | 12.64 | 12.16 | 495452 |
1735947300 | 12.25 | 0.36 | 3.03 | 12.08 | 12.39 | 11.68 | 754536 |
1735860900 | 11.89 | 1.7 | 16.68 | 10.2 | 11.9 | 9.772 | 1356850 |
1735688100 | 10.19 | -0.16 | -1.55 | 10.46 | 10.46 | 10.05 | 165598 |
1735601700 | 10.35 | 0.08 | 0.78 | 10.17 | 10.61 | 9.8779 | 261787 |
1735342500 | 10.27 | -0.34 | -3.20 | 10.53 | 10.67 | 9.8600999 | 310608 |
1735256100 | 10.61 | 0.69 | 6.96 | 9.85 | 10.695 | 9.82 | 336213 |
1735077840 | 9.92 | 0.14 | 1.43 | 9.8 | 9.93 | 9.65 | 45548 |
1734996900 | 9.78 | 0.3 | 3.16 | 9.49 | 9.91 | 9.38 | 126488 |
1734737700 | 9.48 | 0.53 | 5.92 | 8.75 | 9.5399999 | 8.72 | 499807 |
1734651300 | 8.95 | -0.39 | -4.18 | 9.48 | 9.6199999 | 8.785 | 183714 |
1734564900 | 9.34 | -0.66 | -6.60 | 10.12 | 10.3499 | 9.18 | 316992 |
1734478500 | 10 | 0.22 | 2.25 | 9.75 | 10.12 | 9.67 | 260693 |
1734392100 | 9.78 | -0.51 | -4.96 | 10.28 | 10.295 | 9.75 | 186768 |
1734132900 | 10.29 | 0.15 | 1.48 | 10.25 | 10.6 | 9.85 | 493194 |
1734046500 | 10.14 | 0.15 | 1.50 | 10 | 10.24 | 9.66 | 412664 |
1733960100 | 9.99 | 0.89 | 9.78 | 9.26 | 10.055 | 9.21 | 517379 |
1733873700 | 9.1 | 0.29 | 3.29 | 8.8699999 | 9.26 | 8.77 | 251045 |
1733787300 | 8.81 | -0.18 | -2.00 | 9 | 9.1 | 8.6199999 | 114154 |
1733528100 | 8.99 | 0.12 | 1.35 | 8.9 | 9.05 | 8.8 | 167707 |
1733441700 | 8.8699999 | -0.35 | -3.80 | 9.3 | 9.3 | 8.77 | 231099 |
1733355300 | 9.22 | 0.49 | 5.61 | 8.64 | 9.31 | 8.28 | 345014 |
1733268900 | 8.73 | 0.12 | 1.39 | 8.5 | 8.75 | 8.33 | 146114 |
1733182500 | 8.61 | -0.08 | -0.92 | 8.64 | 8.675 | 8.45 | 163187 |
1732917840 | 8.69 | 0.18 | 2.12 | 8.57 | 8.76 | 8.46 | 86105 |
1732750500 | 8.51 | -0.22 | -2.52 | 8.8 | 8.8 | 8.445 | 75003 |
1732664100 | 8.73 | 0.23 | 2.71 | 8.5 | 8.88 | 8.3371 | 223267 |
1732577700 | 8.5 | 0.13 | 1.55 | 8.48 | 8.75 | 8.4 | 152605 |
1732318500 | 8.3699999 | -0.08 | -0.95 | 8.4 | 8.605 | 8.23 | 170169 |
1732232100 | 8.45 | 0.35 | 4.32 | 8.15 | 8.46 | 8.0413 | 150148 |
1732145700 | 8.1 | 0.01 | 0.12 | 8.06 | 8.15 | 7.99 | 87226 |
1732059300 | 8.09 | 0.25 | 3.19 | 7.76 | 8.22 | 7.76 | 88896 |
1731972900 | 7.84 | 0.04 | 0.51 | 7.84 | 8.05 | 7.65 | 140810 |
1731713700 | 7.8 | -0.14 | -1.76 | 7.94 | 8.02 | 7.58 | 137254 |
1731627300 | 7.94 | -0.34 | -4.11 | 8.31 | 8.31 | 7.85 | 117842 |
1731540900 | 8.28 | -0.04 | -0.48 | 8.3 | 8.565 | 8.27 | 133647 |
1731454500 | 8.32 | -0.16 | -1.89 | 8.39 | 8.58 | 8.1 | 118361 |
1731368100 | 8.48 | 0.17 | 2.05 | 8.16 | 8.5 | 7.97 | 159100 |
1731108900 | 8.31 | -0.28 | -3.26 | 8.61 | 8.61 | 8.03 | 216628 |
1731022500 | 8.59 | 0.09 | 1.06 | 8.2899999 | 8.69 | 8.27 | 236292 |
1730936100 | 8.5 | 1.34 | 18.72 | 7.98 | 8.525 | 7.5001 | 328369 |
1730849700 | 7.16 | 0.39 | 5.76 | 6.79 | 7.44 | 6.74 | 184924 |
1730763300 | 6.77 | -0.11 | -1.60 | 6.9 | 6.96 | 6.7551 | 77911 |
1730500500 | 6.88 | 0.07 | 1.03 | 6.89 | 6.96 | 6.76 | 84042 |
1730414100 | 6.81 | -0.27 | -3.81 | 7.04 | 7.04 | 6.73 | 73025 |
1730327700 | 7.08 | -0.15 | -2.07 | 7.19 | 7.2455 | 7.04 | 48945 |
1730241300 | 7.23 | 0.12 | 1.69 | 7.16 | 7.29 | 7.03 | 62591 |
1730154900 | 7.11 | 0.27 | 3.95 | 6.96 | 7.21 | 6.88 | 109400 |
1729895700 | 6.84 | -0.04 | -0.58 | 6.96 | 6.99 | 6.82 | 50732 |
1729809300 | 6.88 | -0.1 | -1.43 | 7.06 | 7.06 | 6.83 | 28535 |
1729722900 | 6.98 | -0.05 | -0.71 | 6.95 | 7 | 6.85 | 42952 |
1729636500 | 7.03 | -0.16 | -2.23 | 7.19 | 7.2 | 6.96 | 58398 |
1729550100 | 7.19 | 0.1 | 1.41 | 7.11 | 7.21 | 6.94 | 52646 |
1729290900 | 7.09 | -0.2 | -2.74 | 7.37 | 7.37 | 7.01 | 66807 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관