
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.42 | -2.83783783784 | 14.8 | 16.24 | 14.35 | 97021 | 14.78769801 | CS |
4 | -1.54 | -9.67336683417 | 15.92 | 16.55 | 14.35 | 120153 | 15.15388267 | CS |
12 | -1.99 | -12.1563836286 | 16.37 | 17.3 | 14.35 | 93005 | 15.5382016 | CS |
26 | -0.27 | -1.84300341297 | 14.65 | 18.49 | 13.65 | 79023 | 15.78814345 | CS |
52 | -0.42 | -2.83783783784 | 14.8 | 18.49 | 12.3 | 70653 | 15.12984276 | CS |
156 | 1.13 | 8.52830188679 | 13.25 | 18.49 | 12.3 | 50124 | 15.17837163 | CS |
260 | 1.13 | 8.52830188679 | 13.25 | 18.49 | 12.3 | 50124 | 15.17837163 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1743201300 | 14.38 | -0.38 | -2.57 | 14.71 | 15.1 | 14.34 | 246687 |
1743114900 | 14.76 | -0.02 | -0.14 | 14.76 | 15.875 | 14.74 | 91818 |
1743028500 | 14.78 | -0.04 | -0.27 | 14.85 | 16.239999 | 14.695 | 76924 |
1742942100 | 14.82 | -0.09 | -0.60 | 14.91 | 15.07 | 14.81 | 100937 |
1742855700 | 14.91 | 0.17 | 1.15 | 14.94 | 15.235 | 14.82 | 59708 |
1742596500 | 14.74 | -0.16 | -1.07 | 14.8 | 15.34 | 14.7 | 155720 |
1742510100 | 14.9 | -0.11 | -0.73 | 15 | 15.117 | 14.8 | 110915 |
1742423700 | 15.01 | 0.04 | 0.27 | 14.96 | 15.4999 | 14.9 | 60955 |
1742337300 | 14.97 | -0.07 | -0.47 | 15.01 | 15.25 | 14.8 | 107943 |
1742250900 | 15.04 | 0.12 | 0.80 | 14.92 | 15.25 | 14.82 | 399195 |
1741991700 | 14.92 | -0.09 | -0.60 | 15.05 | 15.365 | 14.85 | 101829 |
1741905300 | 15.01 | -0.16 | -1.05 | 15.27 | 16.395 | 14.98 | 131658 |
1741818900 | 15.17 | 0.24 | 1.61 | 14.94 | 15.5 | 14.74 | 107780 |
1741732500 | 14.93 | -0.21 | -1.39 | 15.16 | 15.33 | 14.88 | 149539 |
1741646100 | 15.14 | -0.46 | -2.95 | 15.505 | 15.59 | 15.07 | 78818 |
1741390500 | 15.6 | 0.01 | 0.06 | 15.48 | 15.65 | 15.38 | 164432 |
1741304100 | 15.59 | 0.11 | 0.71 | 15.39 | 15.97 | 15.34 | 146424 |
1741217700 | 15.48 | -0.09 | -0.58 | 15.57 | 16.2 | 15.37 | 90605 |
1741131300 | 15.57 | -0.38 | -2.38 | 15.93 | 16.17 | 15.57 | 70926 |
1741044900 | 15.95 | -0.04 | -0.25 | 16.55 | 16.55 | 15.9 | 136378 |
1740785700 | 15.99 | 0.09 | 0.57 | 15.92 | 16.425 | 15.867 | 60549 |
1740699300 | 15.9 | -0.03 | -0.19 | 15.85 | 16.2 | 15.85 | 49337 |
1740612900 | 15.93 | -0.03 | -0.19 | 16.03 | 16.39 | 15.9 | 43659 |
1740526500 | 15.96 | 0.12 | 0.76 | 16.219999 | 16.34 | 15.84 | 425016 |
1740440100 | 15.84 | 0 | 0.00 | 15.95 | 16.53 | 15.84 | 37974 |
1740180900 | 15.84 | -0.24 | -1.49 | 16.09 | 16.26 | 15.84 | 62965 |
1740094500 | 16.079999 | -0.17 | -1.05 | 16.12 | 16.45 | 16.05 | 33150 |
1740008100 | 16.25 | -0.05 | -0.31 | 16.09 | 16.594999 | 15.875 | 40243 |
1739921700 | 16.3 | -0.05 | -0.31 | 16.329999 | 16.59 | 16.239999 | 39806 |
1739576100 | 16.35 | -0.13 | -0.79 | 16.5 | 16.745 | 16.329999 | 100257 |
1739489700 | 16.48 | 0.41 | 2.55 | 16.18 | 16.5 | 15.98 | 119369 |
1739403300 | 16.07 | -0.23 | -1.41 | 16.2 | 16.21 | 16.05 | 33683 |
1739316900 | 16.3 | 0.32 | 2.00 | 15.82 | 16.37 | 15.82 | 38141 |
1739230500 | 15.98 | -0.1 | -0.62 | 16.8 | 17.3 | 15.94 | 38403 |
1738971300 | 16.079999 | -0.02 | -0.12 | 16.02 | 16.19 | 15.86 | 256066 |
1738884900 | 16.1 | 0.15 | 0.94 | 15.98 | 16.219999 | 15.86 | 41748 |
1738798500 | 15.95 | 0.01 | 0.06 | 15.99 | 16.19 | 15.7 | 80062 |
1738712100 | 15.94 | -0.01 | -0.06 | 15.9 | 16.12 | 15.85 | 46458 |
1738625700 | 15.95 | -0.65 | -3.92 | 16.239999 | 16.559999 | 15.8988 | 58459 |
1738366500 | 16.6 | 0.3 | 1.84 | 16.26 | 17.06 | 16.149999 | 102638 |
1738280100 | 16.3 | 0.03 | 0.18 | 16.23 | 17.29 | 15.9 | 165789 |
1738193700 | 16.27 | 0.84 | 5.44 | 15.51 | 16.5 | 15.48 | 160178 |
1738107300 | 15.43 | -0.01 | -0.06 | 15.32 | 16.129999 | 15.32 | 43442 |
1738020900 | 15.44 | 0.44 | 2.93 | 15.08 | 15.72 | 15.08 | 42141 |
1737761700 | 15 | 0.08 | 0.54 | 14.81 | 15.17 | 14.8 | 31846 |
1737675300 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
1737588900 | 14.92 | -0.28 | -1.84 | 15.1 | 15.23 | 14.87 | 42581 |
1737502500 | 15.2 | 0.03 | 0.20 | 15.21 | 15.65 | 15.2 | 35722 |
1737156900 | 15.17 | 0.09 | 0.60 | 15.21 | 15.42 | 15.05 | 40888 |
1737070500 | 15.08 | -0.21 | -1.37 | 15.32 | 15.43 | 15.07 | 45371 |
1736984100 | 15.29 | 0.15 | 0.99 | 15.44 | 15.79 | 15.24 | 36791 |
1736897700 | 15.14 | 0.28 | 1.88 | 14.95 | 15.21 | 14.95 | 41738 |
1736811300 | 14.86 | -0.05 | -0.34 | 14.82 | 15 | 14.79 | 46538 |
1736552100 | 14.91 | -0.63 | -4.05 | 15.32 | 15.5 | 14.7 | 230427 |
1736379300 | 15.54 | -0.11 | -0.70 | 15.57 | 16.78 | 15.54 | 36969 |
1736292900 | 15.65 | -0.33 | -2.07 | 15.99 | 16.1 | 15.56 | 64642 |
1736206500 | 15.98 | -0.21 | -1.30 | 16.16 | 16.36 | 15.97 | 55483 |
1735947300 | 16.19 | -0.08 | -0.49 | 16.37 | 16.399999 | 16 | 37233 |
1735860900 | 16.27 | -0.27 | -1.63 | 16.66 | 16.66 | 16.145 | 91225 |
1735688100 | 16.54 | -0.12 | -0.72 | 16.739999 | 16.98 | 16.53 | 41236 |
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