
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.68 | 6.33737185461 | 10.73 | 12.79 | 10.13 | 3086430 | 11.84550479 | CS |
4 | 0.06 | 0.528634361233 | 11.35 | 12.79 | 10.13 | 1717398 | 11.45465362 | CS |
12 | 1.7 | 17.5077239959 | 9.71 | 12.79 | 8.695 | 1627268 | 10.79764585 | CS |
26 | 4.61 | 67.7941176471 | 6.8 | 12.79 | 4.88 | 1895721 | 8.53192693 | CS |
52 | -2.19 | -16.1029411765 | 13.6 | 14.88 | 4.88 | 1925751 | 9.30750319 | CS |
156 | 0.22 | 1.96604110813 | 11.19 | 19.14 | 4.88 | 1392179 | 11.17136768 | CS |
260 | 5.39 | 89.5348837209 | 6.02 | 19.36 | 2.19 | 1136781 | 11.1673081 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741044900 | 12.27 | -0.26 | -2.08 | 12.54 | 12.79 | 12.1 | 1809843 |
1740785700 | 12.53 | 0.41 | 3.38 | 11.88 | 12.535 | 11.63 | 3473327 |
1740699300 | 12.12 | 1.06 | 9.58 | 10.5 | 12.63 | 10.5 | 5559366 |
1740612900 | 11.06 | 0.5 | 4.73 | 10.72 | 11.08 | 10.48 | 2456407 |
1740526500 | 10.56 | -0.2 | -1.86 | 10.73 | 10.8 | 10.13 | 2133205 |
1740440100 | 10.76 | 0.15 | 1.41 | 10.64 | 10.95 | 10.46 | 2423362 |
1740180900 | 10.61 | -0.05 | -0.47 | 10.72 | 10.86 | 10.52 | 1142162 |
1740094500 | 10.66 | -0.2 | -1.84 | 10.79 | 10.85 | 10.59 | 785503 |
1740008100 | 10.86 | -0.1 | -0.91 | 10.95 | 10.95 | 10.7 | 1108093 |
1739921700 | 10.96 | 0.22 | 2.05 | 10.73 | 10.98 | 10.71 | 837278 |
1739576100 | 10.74 | -0.14 | -1.29 | 10.97 | 11.17 | 10.74 | 753834 |
1739489700 | 10.88 | 0.2 | 1.87 | 10.79 | 10.94 | 10.67 | 660689 |
1739403300 | 10.68 | -0.27 | -2.47 | 10.83 | 10.975 | 10.65 | 970830 |
1739316900 | 10.95 | 0.1 | 0.92 | 10.78 | 11.135 | 10.775 | 1018146 |
1739230500 | 10.85 | -0.51 | -4.49 | 11.3 | 11.3 | 10.44 | 1965331 |
1738971300 | 11.36 | -0.06 | -0.53 | 11.4 | 11.46 | 11.145 | 998281 |
1738884900 | 11.42 | -0.53 | -4.44 | 11.87 | 11.87 | 11.3 | 1490944 |
1738798500 | 11.95 | -0.19 | -1.57 | 12.16 | 12.1956 | 11.8 | 1334992 |
1738712100 | 12.14 | 0.68 | 5.93 | 11.35 | 12.24 | 11.35 | 1708970 |
1738625700 | 11.46 | -0.33 | -2.80 | 11.51 | 11.61 | 11.26 | 1371144 |
1738366500 | 11.79 | 0.04 | 0.34 | 11.9 | 12.01 | 11.6 | 1492021 |
1738280100 | 11.75 | -0.31 | -2.57 | 12.05 | 12.155 | 11.505 | 1743735 |
1738193700 | 12.06 | 0.61 | 5.33 | 11.54 | 12.22 | 11.43 | 2714241 |
1738107300 | 11.45 | 0.32 | 2.88 | 11.2 | 11.525 | 10.99 | 1472865 |
1738020900 | 11.13 | 0.12 | 1.09 | 11.01 | 11.56 | 11 | 2445167 |
1737761700 | 11.01 | -0.37 | -3.25 | 11.65 | 11.65 | 10.995 | 1740050 |
1737675300 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
1737588900 | 11.38 | -0.23 | -1.98 | 11.57 | 11.68 | 11.34 | 1583194 |
1737502500 | 11.61 | 0.04 | 0.35 | 11.645 | 12.025 | 11.56 | 2036134 |
1737156900 | 11.57 | 0.28 | 2.48 | 11.35 | 11.62 | 11.16 | 1090436 |
1737070500 | 11.29 | -0.06 | -0.53 | 11.3 | 11.41 | 10.94 | 1462439 |
1736984100 | 11.35 | 0.23 | 2.07 | 11.31 | 11.5061 | 10.9208 | 2028477 |
1736897700 | 11.12 | 0.24 | 2.21 | 11.04 | 11.18 | 10.81 | 2321720 |
1736811300 | 10.88 | 0.91 | 9.13 | 10.402 | 11.44 | 10.01 | 5125922 |
1736552100 | 9.97 | 0.31 | 3.21 | 9.53 | 10 | 9.32 | 1284264 |
1736379300 | 9.66 | 0.31 | 3.32 | 9.2899999 | 9.82 | 9.09 | 3372782 |
1736292900 | 9.35 | -0.02 | -0.21 | 9.48 | 9.65 | 9.31 | 1576015 |
1736206500 | 9.3699999 | 0 | 0.00 | 9.35 | 9.575 | 9.2401 | 973714 |
1735947300 | 9.3699999 | 0.31 | 3.42 | 8.92 | 9.455 | 8.82 | 822371 |
1735860900 | 9.06 | -0.12 | -1.31 | 9.23 | 9.53 | 8.86 | 938759 |
1735688100 | 9.18 | 0.1 | 1.10 | 9.17 | 9.26 | 9.03 | 697804 |
1735601700 | 9.08 | -0.11 | -1.20 | 9.08 | 9.24 | 8.95 | 783055 |
1735342500 | 9.19 | -0.14 | -1.50 | 9.28 | 9.425 | 8.9949999 | 737150 |
1735256100 | 9.33 | 0.1 | 1.08 | 9.16 | 9.4149999 | 9.025 | 1062565 |
1735077840 | 9.23 | 0.11 | 1.21 | 9.19 | 9.41 | 9 | 499810 |
1734996900 | 9.1199999 | -0.23 | -2.46 | 9.3699999 | 9.47 | 9.1 | 923567 |
1734737700 | 9.35 | 0.5 | 5.65 | 8.73 | 9.42 | 8.7 | 2057036 |
1734651300 | 8.85 | 0.03 | 0.34 | 8.9 | 9.16 | 8.835 | 1769851 |
1734564900 | 8.82 | -0.7 | -7.35 | 9.59 | 9.76 | 8.695 | 1641359 |
1734478500 | 9.52 | 0.05 | 0.53 | 9.38 | 9.58 | 9.26 | 1109196 |
1734392100 | 9.47 | -0.15 | -1.56 | 9.6 | 9.6 | 9.25 | 1400523 |
1734132900 | 9.6199999 | -0.08 | -0.82 | 9.71 | 9.725 | 9.3699999 | 771119 |
1734046500 | 9.7 | 0.01 | 0.10 | 9.76 | 9.84 | 9.465 | 844647 |
1733960100 | 9.69 | 0.04 | 0.41 | 9.75 | 9.85 | 9.48 | 1687452 |
1733873700 | 9.65 | 0.04 | 0.42 | 9.71 | 9.8699999 | 9.48 | 1661326 |
1733787300 | 9.61 | -0.02 | -0.16 | 9.75 | 9.81 | 9.27 | 1066653 |
1733528100 | 9.625 | 0.04 | 0.36 | 9.63 | 9.88 | 9.48 | 1195648 |
1733441700 | 9.59 | -0.46 | -4.58 | 10 | 10.025 | 9.57 | 2039157 |
1733355300 | 10.05 | 0.05 | 0.50 | 9.98 | 10.42 | 9.9 | 1599044 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관