
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.17 | 2.47813411079 | 6.86 | 7.42 | 5.9 | 203855 | 6.52989347 | CS |
4 | -1.34 | -16.009557945 | 8.37 | 8.46 | 5.9 | 196803 | 7.18333848 | CS |
12 | 1.06 | 17.7554438861 | 5.97 | 15.4 | 5.9 | 3850122 | 10.50034976 | CS |
26 | -11.97 | -63 | 19 | 19.302 | 5.8 | 5830515 | 10.87332554 | CS |
52 | -13.17 | -65.198019802 | 20.2 | 38.4 | 5.8 | 6297423 | 17.49003458 | CS |
156 | -124.77 | -94.6661608498 | 131.8 | 171.6 | 5.8 | 5940657 | 58.88403512 | CS |
260 | -1785.97 | -99.6079196877 | 1793 | 1830.978 | 5.8 | 4136279 | 146.28030581 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739576100 | 7.27 | 0.02 | 0.28 | 7.3 | 7.54 | 7.02 | 183658 |
1739489700 | 7.25 | 0.86 | 13.46 | 6.44 | 7.42 | 6.2 | 287252 |
1739403300 | 6.39 | 0.34 | 5.62 | 5.94 | 6.4139 | 5.9 | 110197 |
1739316900 | 6.05 | -0.25 | -3.97 | 6.25 | 6.29 | 5.91 | 181414 |
1739230500 | 6.3 | 0.01 | 0.16 | 6.3099999 | 6.329 | 6.07 | 127492 |
1738971300 | 6.29 | -0.4 | -5.98 | 6.86 | 6.92 | 6.1 | 312919 |
1738884900 | 6.69 | -0.27 | -3.88 | 7.03 | 7.03 | 6.57 | 203813 |
1738798500 | 6.96 | 0 | 0.00 | 6.92 | 7.25 | 6.86 | 237494 |
1738712100 | 6.96 | -0.07 | -1.00 | 7.1 | 7.3059 | 6.815 | 195569 |
1738625700 | 7.03 | -0.72 | -9.29 | 7.55 | 7.55 | 6.94 | 403842 |
1738366500 | 7.75 | -0.16 | -2.02 | 7.91 | 8.2196 | 7.7 | 128291 |
1738280100 | 7.91 | 0.36 | 4.77 | 7.61 | 8.14 | 7.48 | 123229 |
1738193700 | 7.55 | -0.21 | -2.71 | 7.76 | 7.86 | 7.25 | 185892 |
1738107300 | 7.76 | 0.17 | 2.24 | 7.75 | 7.88 | 7.35 | 107647 |
1738020900 | 7.59 | -0.21 | -2.69 | 7.79 | 8.24 | 7.4 | 258213 |
1737761700 | 7.8 | -0.04 | -0.51 | 7.89 | 8.1782 | 7.7 | 177662 |
1737675300 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 0 |
1737588900 | 7.84 | -0.3 | -3.69 | 8.15 | 8.35 | 7.71 | 282264 |
1737502500 | 8.14 | -0.21 | -2.51 | 8.43 | 8.4593 | 8.06 | 109364 |
1737156900 | 8.35 | 0.09 | 1.09 | 8.3699999 | 8.46 | 8.11 | 109899 |
1737070500 | 8.26 | -0.03 | -0.36 | 8.32 | 8.35 | 7.96 | 109784 |
1736984100 | 8.2899999 | 0.28 | 3.50 | 8.21 | 8.405 | 8 | 98792 |
1736897700 | 8.01 | -0.48 | -5.65 | 8.49 | 8.75 | 7.96 | 196973 |
1736811300 | 8.49 | 0.02 | 0.24 | 8.25 | 8.705 | 8.09 | 121762 |
1736552100 | 8.47 | 0.01 | 0.12 | 8.42 | 8.7899999 | 8.03 | 166366 |
1736379300 | 8.46 | -0.56 | -6.21 | 9 | 9.1682 | 8.45 | 175631 |
1736292900 | 9.02 | -0.9 | -9.07 | 9.72 | 9.7899999 | 8.89 | 320670 |
1736206500 | 9.92 | 0.74 | 8.06 | 9.24 | 10.2767 | 9.1994 | 412217 |
1735947300 | 9.18 | 0.49 | 5.64 | 8.94 | 9.22 | 8.3 | 300777 |
1735860900 | 8.69 | 0.35 | 4.20 | 8.51 | 9.0381 | 8.42 | 175811 |
1735688100 | 8.34 | 0.48 | 6.11 | 8.1199999 | 8.5 | 7.83 | 407611 |
1735601700 | 7.86 | -0.92 | -10.48 | 8.59 | 8.59 | 7.75 | 348253 |
1735342500 | 8.78 | 0 | 0.00 | 8.88 | 9.14 | 8.55 | 250972 |
1735256100 | 8.78 | 0.99 | 12.71 | 7.77 | 8.88 | 7.65 | 354750 |
1735077840 | 7.79 | 0.13 | 1.70 | 7.63 | 8.24 | 7.5704 | 260855 |
1734996900 | 7.66 | -0.84 | -9.88 | 8.43 | 8.45 | 7.605 | 426065 |
1734737700 | 8.5 | -0.73 | -7.91 | 9.2 | 9.8 | 7.9401 | 900700 |
1734651300 | 9.23 | 0.82 | 9.75 | 8.5 | 9.6 | 8.0399999 | 630742 |
1734564900 | 8.41 | -0.56 | -6.24 | 9.17 | 9.75 | 8.02 | 774991 |
1734478500 | 8.97 | 1.16 | 14.85 | 7.77 | 9.55 | 7.3449 | 1106695 |
1734392100 | 7.81 | 1.47 | 23.19 | 6.26 | 7.94 | 5.97 | 951403 |
1734132900 | 6.34 | -1.26 | -16.58 | 7.56 | 7.56 | 6.26 | 716815 |
1734046500 | 7.6 | -0.23 | -2.96 | 7.8 | 8.2 | 7.422 | 262096 |
1733960100 | 7.832 | -0.53 | -6.29 | 8.396 | 8.396 | 7.62 | 304884 |
1733873700 | 8.358 | -0.62 | -6.93 | 8.8539999 | 9 | 8.202 | 292865 |
1733787300 | 8.98 | -0.12 | -1.36 | 10.2 | 10.21 | 8.622 | 511889 |
1733528100 | 9.1039999 | 0.23 | 2.57 | 8.498 | 9.3 | 8.44 | 421706 |
1733441700 | 8.876 | -5.85 | -39.73 | 10 | 11.242 | 8 | 1327993 |
1733355300 | 14.726 | 7.56 | 105.38 | 7.2 | 15.4 | 7 | 3911808 |
1733268900 | 7.17 | -1.17 | -14.05 | 8.2 | 8.212 | 7 | 470182 |
1733182500 | 8.342 | 0.24 | 2.99 | 8.2 | 8.69384 | 8.12 | 232710 |
1732917840 | 8.1 | 0.54 | 7.20 | 7.546 | 8.2 | 7.4019999 | 235457 |
1732750500 | 7.556 | 0.16 | 2.11 | 7.38 | 7.74 | 7.2 | 213519 |
1732664100 | 7.4 | 0.17 | 2.29 | 7.4 | 7.578 | 6.942 | 168831 |
1732577700 | 7.234 | 0.23 | 3.31 | 7 | 8.2 | 7 | 560574 |
1732318500 | 7.002 | 1.04 | 17.52 | 5.97 | 7.269 | 5.952 | 517879 |
1732232100 | 5.958 | -0.1 | -1.68 | 6.2 | 6.278 | 5.8 | 193511 |
1732145700 | 6.0599999 | -0.04 | -0.69 | 6.1019999 | 6.3179799 | 5.8 | 172503 |
1732059300 | 6.1019999 | -0.56 | -8.38 | 6.4 | 6.6 | 6.04 | 239679 |
1731972900 | 6.66 | 0.24 | 3.80 | 6.482 | 6.73 | 6.3 | 177788 |
1731713700 | 6.4159999 | -0.84 | -11.53 | 7.31 | 7.398 | 6.377 | 456715 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관