기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.2225 | 3.00703558382 | 73.91 | 76.72 | 72.16 | 69197 | 73.57905936 | CS |
4 | 16.2525 | 27.1417835671 | 59.88 | 76.72 | 58.41 | 93285 | 68.62164656 | CS |
12 | 23.2025 | 43.8361987531 | 52.93 | 76.72 | 47.9 | 74400 | 59.96672095 | CS |
26 | 30.6825 | 67.5082508251 | 45.45 | 76.72 | 42.64 | 66767 | 54.31155867 | CS |
52 | 36.1925 | 90.6171757636 | 39.94 | 76.72 | 35.67 | 58157 | 48.48395131 | CS |
156 | 29.2425 | 62.3640435061 | 46.89 | 76.72 | 29.91 | 51645 | 44.92715778 | CS |
260 | 58.9125 | 342.116724739 | 17.22 | 76.72 | 8.4101 | 40348 | 39.72059001 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1732145700 | 74.79 | 1.2 | 1.63 | 73.44 | 74.89 | 72.775 | 81726 |
1732059300 | 73.59 | 0.86 | 1.18 | 72.33 | 73.61 | 72.33 | 45131 |
1731972900 | 72.73 | -0.59 | -0.80 | 72.83 | 74.04 | 72.52 | 69128 |
1731713700 | 73.32 | 0.02 | 0.03 | 73.67 | 74.28 | 72.16 | 54707 |
1731627300 | 73.3 | -0.36 | -0.49 | 73.91 | 74.49 | 72.45 | 95295 |
1731540900 | 73.66 | 1.15 | 1.59 | 72.92 | 74.575 | 72.92 | 71461 |
1731454500 | 72.51 | 0.12 | 0.17 | 72.45 | 73.74 | 71.6801 | 80515 |
1731368100 | 72.39 | 1.82 | 2.58 | 72.42 | 74.25 | 71.92 | 139272 |
1731108900 | 70.57 | 0.25 | 0.36 | 70.21 | 71.55 | 70.21 | 111581 |
1731022500 | 70.32 | -0.58 | -0.82 | 68.7281 | 70.94 | 68.53 | 124398 |
1730936100 | 70.9 | 6.99 | 10.94 | 70.71 | 72.96 | 70 | 238234 |
1730849700 | 63.91 | 1.09 | 1.74 | 63.815 | 64.269999 | 63.205 | 50888 |
1730763300 | 62.82 | -0.44 | -0.70 | 62.76 | 63.49 | 61.375 | 71583 |
1730500500 | 63.26 | 0.27 | 0.43 | 63.36 | 68 | 62.04 | 77992 |
1730414100 | 62.99 | -3.58 | -5.38 | 66.73 | 66.73 | 62.8 | 106511 |
1730327700 | 66.569999 | 2.06 | 3.19 | 64.18 | 66.569999 | 64.18 | 123420 |
1730241300 | 64.51 | 0.88 | 1.38 | 63.63 | 64.54 | 63.48 | 134774 |
1730154900 | 63.63 | 5.18 | 8.86 | 60.05 | 64.295 | 59.395 | 89150 |
1729895700 | 58.45 | -1.53 | -2.55 | 60.25 | 60.4 | 58.41 | 62473 |
1729809300 | 59.98 | 0.01 | 0.02 | 59.88 | 60.438 | 59.52 | 37460 |
1729722900 | 59.97 | 0.7 | 1.18 | 59.52 | 60.14 | 59.24 | 62521 |
1729636500 | 59.27 | 0.27 | 0.46 | 58.88 | 59.7384 | 58.526 | 46177 |
1729550100 | 59 | -1.3 | -2.16 | 60.23 | 60.91 | 58.63 | 77684 |
1729290900 | 60.3 | -0.44 | -0.72 | 60.83 | 61.215 | 60.16 | 53083 |
1729204500 | 60.74 | 1.74 | 2.95 | 59.19 | 60.92 | 58.71 | 86768 |
1729118100 | 59 | 0.79 | 1.36 | 58.53 | 59.5775 | 58.395 | 58953 |
1729031700 | 58.21 | 0.69 | 1.20 | 57.57 | 59.555 | 57.14 | 57396 |
1728945300 | 57.52 | 0.85 | 1.50 | 56.58 | 58.1 | 56.37 | 53577 |
1728686100 | 56.67 | 2.42 | 4.46 | 54.31 | 57.015 | 54.25 | 81039 |
1728599700 | 54.25 | 0.44 | 0.82 | 53.02 | 54.44 | 52.8801 | 47185 |
1728513300 | 53.81 | 0.11 | 0.20 | 53.78 | 55 | 53.45 | 41056 |
1728426900 | 53.705 | 0.53 | 1.01 | 53.27 | 54.41 | 53.27 | 32893 |
1728340500 | 53.17 | 0.42 | 0.80 | 52.7099 | 53.38 | 52.4768 | 47099 |
1728081300 | 52.75 | 0.75 | 1.44 | 53.43 | 53.43 | 52.49 | 39128 |
1727994900 | 52 | -0.02 | -0.04 | 52.25 | 52.37 | 51.49 | 52940 |
1727908500 | 52.02 | -0.11 | -0.21 | 52.52 | 53.1125 | 51.68 | 31932 |
1727822100 | 52.13 | -1.86 | -3.45 | 53.7 | 53.97 | 51.49 | 87465 |
1727735520 | 53.99 | 1 | 1.89 | 52.85 | 54.73 | 52.85 | 149934 |
1727476500 | 52.99 | 0.67 | 1.28 | 52.65 | 53.99 | 52.12 | 59383 |
1727390100 | 52.32 | 0.81 | 1.57 | 52.18 | 52.81 | 51.88 | 51709 |
1727303700 | 51.51 | -0.25 | -0.48 | 51.82 | 52.235 | 51.46 | 59878 |
1727217300 | 51.76 | 0.2 | 0.39 | 51.88 | 52.44 | 51.310424 | 57188 |
1727130900 | 51.56 | -0.11 | -0.21 | 51.82 | 52.21 | 51.45 | 36506 |
1726871700 | 51.67 | -1.85 | -3.46 | 53.9 | 53.98 | 51.67 | 241153 |
1726785300 | 53.52 | 2.57 | 5.04 | 51.08 | 53.92 | 50.75 | 140493 |
1726698900 | 50.95 | 0.1 | 0.20 | 50.91 | 53.155 | 50.06 | 79232 |
1726612500 | 50.85 | 0.53 | 1.05 | 50.83 | 51.92 | 50.48 | 72506 |
1726526100 | 50.32 | 0.17 | 0.34 | 50.27 | 50.85 | 49.51 | 45551 |
1726266900 | 50.15 | 0.96 | 1.95 | 49.91 | 50.35 | 49.66 | 50416 |
1726180500 | 49.19 | 0.11 | 0.22 | 49.73 | 49.77 | 48.52 | 37019 |
1726094100 | 49.08 | -0.93 | -1.86 | 49.52 | 49.7152 | 47.9 | 66166 |
1726007700 | 50.01 | -0.07 | -0.14 | 50.08 | 50.18 | 49.45 | 52962 |
1725921300 | 50.08 | 0.44 | 0.89 | 49.7 | 50.98 | 49.66 | 76533 |
1725662100 | 49.64 | -1.37 | -2.69 | 51.14 | 51.28 | 49.45 | 35350 |
1725575700 | 51.01 | -0.48 | -0.93 | 50.99 | 52 | 50.53 | 63913 |
1725489300 | 51.49 | -1.16 | -2.20 | 52.59 | 53.105 | 51.49 | 25428 |
1725402900 | 52.65 | -1.02 | -1.90 | 53.97 | 54 | 52.46 | 44345 |
1725057300 | 53.67 | 0.48 | 0.90 | 53.15 | 53.685 | 52.47 | 63659 |
1724970900 | 53.19 | 0.55 | 1.04 | 52.93 | 53.5 | 52.14 | 57686 |
1724884500 | 52.64 | -0.23 | -0.44 | 52.75 | 53.12 | 52 | 32650 |
1724798100 | 52.87 | 0.08 | 0.15 | 52.6 | 52.885 | 52.065 | 45041 |
1724711700 | 52.79 | -0.26 | -0.49 | 53.5 | 53.8 | 52.43 | 49155 |
1724452500 | 53.05 | 2.58 | 5.11 | 50.88 | 54 | 50.44 | 51404 |
1724366100 | 50.47 | 0.67 | 1.35 | 49.73 | 50.71 | 49.46 | 37036 |
1724279700 | 49.8 | 0.64 | 1.30 | 49.36 | 49.89 | 48.84 | 33452 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관