
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 0.0241429261226 | 20.71 | 20.72 | 20.69 | 835326 | 20.70256811 | SP |
4 | 0.065 | 0.314769975787 | 20.65 | 20.72 | 20.64 | 819434 | 20.68273001 | SP |
12 | 0.075 | 0.363372093023 | 20.64 | 20.72 | 20.63 | 991471 | 20.67412419 | SP |
26 | 0.165 | 0.802919708029 | 20.55 | 20.72 | 20.54 | 871030 | 20.65554992 | SP |
52 | 0.295 | 1.44466209598 | 20.42 | 20.72 | 20.37 | 828051 | 20.56537254 | SP |
156 | -0.585 | -2.74647887324 | 21.3 | 21.47 | 19.735 | 761173 | 20.38820828 | SP |
260 | -1.055 | -4.84611851171 | 21.77 | 22.63 | 18.5 | 531816 | 20.64925921 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739921700 | 20.71 | 0 | 0.00 | 20.72 | 20.72 | 20.71 | 1005361 |
1739576100 | 20.71 | 0.02 | 0.07 | 20.71 | 20.72 | 20.7 | 565159 |
1739489700 | 20.695 | -0.01 | -0.02 | 20.69 | 20.7 | 20.69 | 1345838 |
1739403300 | 20.7 | 0.01 | 0.05 | 20.71 | 20.71 | 20.69 | 467714 |
1739316900 | 20.69 | -0.01 | -0.05 | 20.69 | 20.7 | 20.69 | 736921 |
1739230500 | 20.7 | 0 | 0.00 | 20.69 | 20.7 | 20.69 | 820594 |
1738971300 | 20.7 | 0.02 | 0.10 | 20.7 | 20.7 | 20.69 | 678847 |
1738884900 | 20.68 | 0 | 0.00 | 20.68 | 20.69 | 20.68 | 850069 |
1738798500 | 20.68 | -0.01 | -0.05 | 20.69 | 20.69 | 20.68 | 927141 |
1738712100 | 20.69 | 0 | 0.00 | 20.69 | 20.69 | 20.67 | 1137720 |
1738625700 | 20.69 | 0.01 | 0.05 | 20.68 | 20.69 | 20.68 | 1008023 |
1738366500 | 20.68 | 0.01 | 0.05 | 20.675 | 20.69 | 20.67 | 721894 |
1738280100 | 20.67 | 0.01 | 0.05 | 20.68 | 20.68 | 20.66 | 646179 |
1738193700 | 20.66 | 0 | 0.00 | 20.67 | 20.67 | 20.66 | 836783 |
1738107300 | 20.66 | -0.01 | -0.05 | 20.67 | 20.67 | 20.66 | 719655 |
1738020900 | 20.67 | 0.01 | 0.05 | 20.65 | 20.68 | 20.65 | 1017881 |
1737761700 | 20.66 | 0.02 | 0.10 | 20.66 | 20.66 | 20.65 | 818124 |
1737675300 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 0 |
1737588900 | 20.64 | -0.01 | -0.05 | 20.65 | 20.66 | 20.64 | 688354 |
1737502500 | 20.65 | -0.05 | -0.24 | 20.64 | 20.65 | 20.64 | 1336670 |
1737156900 | 20.7 | 0 | 0.00 | 20.71 | 20.72 | 20.7 | 934887 |
1737070500 | 20.7 | 0.01 | 0.05 | 20.7 | 20.71 | 20.69 | 1337749 |
1736984100 | 20.69 | 0.01 | 0.04 | 20.69 | 20.7 | 20.69 | 1204276 |
1736897700 | 20.681 | 0 | 0.00 | 20.68 | 20.69 | 20.68 | 1535998 |
1736811300 | 20.68 | -0.01 | -0.05 | 20.69 | 20.6999 | 20.68 | 934797 |
1736552100 | 20.69 | 0.01 | 0.05 | 20.67 | 20.69 | 20.67 | 1150116 |
1736379300 | 20.68 | 0.01 | 0.05 | 20.68 | 20.68 | 20.67 | 1355964 |
1736292900 | 20.67 | 0.01 | 0.05 | 20.68 | 20.68 | 20.67 | 1506183 |
1736206500 | 20.66 | 0 | 0.00 | 20.66 | 20.67 | 20.66 | 1538656 |
1735947300 | 20.66 | 0 | 0.00 | 20.68 | 20.68 | 20.66 | 687758 |
1735860900 | 20.66 | 0.01 | 0.05 | 20.67 | 20.67 | 20.65 | 857895 |
1735688100 | 20.65 | -0.01 | -0.05 | 20.66 | 20.67 | 20.65 | 627056 |
1735601700 | 20.66 | 0.01 | 0.05 | 20.65 | 20.66 | 20.65 | 977094 |
1735342500 | 20.65 | 0 | 0.00 | 20.65 | 20.66 | 20.63 | 2857839 |
1735256100 | 20.65 | 0.01 | 0.05 | 20.65 | 20.65 | 20.64 | 969703 |
1735077840 | 20.64 | 0 | 0.00 | 20.64 | 20.65 | 20.64 | 297657 |
1734996900 | 20.64 | -0.07 | -0.31 | 20.64 | 20.65 | 20.63 | 1459078 |
1734737700 | 20.705 | 0 | 0.02 | 20.71 | 20.71 | 20.7 | 1723525 |
1734651300 | 20.7 | 0.02 | 0.10 | 20.7 | 20.7 | 20.69 | 1076738 |
1734564900 | 20.68 | -0.01 | -0.05 | 20.69 | 20.7 | 20.68 | 1815508 |
1734478500 | 20.69 | 0.01 | 0.05 | 20.7 | 20.7 | 20.69 | 841321 |
1734392100 | 20.68 | -0 | -0.01 | 20.69 | 20.69 | 20.68 | 577898 |
1734132900 | 20.6825 | -0.01 | -0.04 | 20.68 | 20.69 | 20.68 | 1822966 |
1734046500 | 20.69 | 0.01 | 0.05 | 20.68 | 20.69 | 20.67 | 603103 |
1733960100 | 20.68 | 0.01 | 0.05 | 20.68 | 20.69 | 20.67 | 1522817 |
1733873700 | 20.67 | 0 | 0.00 | 20.68 | 20.68 | 20.67 | 524396 |
1733787300 | 20.67 | 0.01 | 0.05 | 20.66 | 20.68 | 20.66 | 1026123 |
1733528100 | 20.66 | 0.01 | 0.05 | 20.67 | 20.67 | 20.66 | 942472 |
1733441700 | 20.65 | -0.01 | -0.02 | 20.65 | 20.66 | 20.64 | 1248359 |
1733355300 | 20.655 | 0.01 | 0.02 | 20.66 | 20.66 | 20.65 | 605286 |
1733268900 | 20.65 | -0.01 | -0.05 | 20.66 | 20.67 | 20.65 | 845724 |
1733182500 | 20.66 | 0.02 | 0.10 | 20.64 | 20.66 | 20.64 | 546194 |
1732917840 | 20.64 | 0 | 0.02 | 20.64 | 20.65 | 20.64 | 162860 |
1732750500 | 20.635 | 0.01 | 0.02 | 20.64 | 20.64 | 20.63 | 777210 |
1732664100 | 20.63 | 0 | 0.00 | 20.64 | 20.64 | 20.63 | 561232 |
1732577700 | 20.63 | 0.01 | 0.05 | 20.63 | 20.63 | 20.62 | 544096 |
1732318500 | 20.62 | 0.01 | 0.05 | 20.63 | 20.63 | 20.62 | 501254 |
1732232100 | 20.61 | -0.01 | -0.05 | 20.61 | 20.63 | 20.61 | 880768 |
1732145700 | 20.62 | 0.01 | 0.02 | 20.62 | 20.62 | 20.61 | 579152 |
1732059300 | 20.615 | 0 | 0.02 | 20.61 | 20.62 | 20.61 | 508846 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관