
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.54 | -4.9001814882 | 11.02 | 11.02 | 10.33 | 33708 | 10.63393108 | CS |
4 | -1.1415 | -9.82231209396 | 11.6215 | 11.71 | 10.33 | 26755 | 11.05258894 | CS |
12 | -1.155 | -9.92694456382 | 11.635 | 11.75 | 10.33 | 26516 | 11.2931981 | CS |
26 | -1.28 | -10.8843537415 | 11.76 | 12.59 | 10.33 | 23610 | 11.58636903 | CS |
52 | -0.23 | -2.14752567694 | 10.71 | 12.59 | 9.57 | 26051 | 11.15322074 | CS |
156 | -2.71 | -20.5458680819 | 13.19 | 14.92 | 7.9 | 26981 | 10.39192889 | CS |
260 | 2.38 | 29.3827160494 | 8.1 | 17.47 | 6.2238 | 27668 | 11.75863269 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741991700 | 10.48 | 0.09 | 0.87 | 10.52 | 10.55 | 10.37 | 38171 |
1741905300 | 10.39 | -0.1 | -0.95 | 10.33 | 10.47 | 10.33 | 20404 |
1741818900 | 10.49 | 0.02 | 0.19 | 10.53 | 10.5733 | 10.44 | 22568 |
1741732500 | 10.47 | -0.03 | -0.29 | 10.577 | 10.577 | 10.3675 | 18992 |
1741646100 | 10.5 | -0.3 | -2.73 | 10.76 | 10.77 | 10.5 | 19753 |
1741390500 | 10.795 | -0.2 | -1.77 | 11.02 | 11.02 | 10.65 | 86822 |
1741304100 | 10.99 | -0.1 | -0.90 | 11.07 | 11.09 | 10.98 | 12757 |
1741217700 | 11.09 | 0.12 | 1.09 | 11.0476 | 11.09 | 10.97 | 11292 |
1741131300 | 10.97 | 0.07 | 0.64 | 10.793 | 11.09 | 10.79 | 30487 |
1741044900 | 10.9 | -0.12 | -1.09 | 11.0782 | 11.089 | 10.8906 | 14986 |
1740785700 | 11.02 | 0 | 0.05 | 11.02 | 11.06 | 10.98 | 31542 |
1740699300 | 11.015 | -0.09 | -0.77 | 11.14 | 11.14 | 11.01 | 21036 |
1740612900 | 11.1 | -0.05 | -0.45 | 11.2 | 11.235 | 11.07 | 26792 |
1740526500 | 11.15 | -0.14 | -1.24 | 11.348 | 11.348 | 11.12 | 33196 |
1740440100 | 11.29 | -0.23 | -2.00 | 11.53 | 11.53 | 11.29 | 38624 |
1740180900 | 11.52 | -0.03 | -0.26 | 11.58 | 11.6297 | 11.36 | 37378 |
1740094500 | 11.55 | -0.09 | -0.77 | 11.6 | 11.64 | 11.51 | 14420 |
1740008100 | 11.64 | 0.04 | 0.34 | 11.6 | 11.6599 | 11.55 | 21673 |
1739921700 | 11.6 | -0.06 | -0.51 | 11.62 | 11.66 | 11.57 | 20062 |
1739576100 | 11.66 | 0.1 | 0.82 | 11.6215 | 11.71 | 11.57 | 25566 |
1739489700 | 11.565 | 0.06 | 0.57 | 11.5 | 11.63 | 11.43 | 22411 |
1739403300 | 11.5 | -0.15 | -1.29 | 11.65 | 11.65 | 11.42 | 23849 |
1739316900 | 11.65 | 0.03 | 0.26 | 11.6 | 11.7 | 11.41 | 43815 |
1739230500 | 11.62 | 0.02 | 0.17 | 11.6 | 11.7005 | 11.5874 | 64309 |
1738971300 | 11.6 | 0.04 | 0.35 | 11.65 | 11.65 | 11.4909 | 9859 |
1738884900 | 11.56 | -0.01 | -0.09 | 11.52 | 11.72 | 11.4805 | 41574 |
1738798500 | 11.57 | 0.2 | 1.76 | 11.37 | 11.5743 | 11.37 | 18837 |
1738712100 | 11.37 | 0.04 | 0.35 | 11.304 | 11.525 | 11.2801 | 25837 |
1738625700 | 11.33 | -0.03 | -0.26 | 11.33 | 11.33 | 11.22 | 20285 |
1738366500 | 11.36 | -0.08 | -0.66 | 11.38 | 11.45 | 11.3101 | 7162 |
1738280100 | 11.435 | 0.12 | 1.02 | 11.32 | 11.435 | 11.2972 | 28378 |
1738193700 | 11.32 | 0.02 | 0.18 | 11.3 | 11.32 | 11.2162 | 11159 |
1738107300 | 11.3 | -0.03 | -0.26 | 11.33 | 11.34 | 11.21 | 26814 |
1738020900 | 11.33 | -0.01 | -0.09 | 11.26 | 11.369 | 11.26 | 18328 |
1737761700 | 11.34 | 0 | 0.00 | 11.35 | 11.3899 | 11.33 | 6938 |
1737675300 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 0 |
1737588900 | 11.34 | 0.02 | 0.18 | 11.32 | 11.37 | 11.31 | 25518 |
1737502500 | 11.3199 | 0.06 | 0.58 | 11.29 | 11.3892 | 11.26 | 39386 |
1737156900 | 11.255 | 0.09 | 0.76 | 11.19 | 11.2795 | 11.19 | 20837 |
1737070500 | 11.17 | 0.04 | 0.36 | 11.13 | 11.19 | 11.1 | 25529 |
1736984100 | 11.13 | 0.06 | 0.54 | 11.14 | 11.23 | 11.13 | 24831 |
1736897700 | 11.07 | -0.11 | -0.98 | 11.2 | 11.2022 | 11 | 15574 |
1736811300 | 11.18 | -0.19 | -1.67 | 11.3 | 11.375 | 11.11 | 25947 |
1736552100 | 11.37 | -0.12 | -1.04 | 11.3 | 11.4814 | 11.14 | 57880 |
1736379300 | 11.49 | 0.16 | 1.41 | 11.3484 | 11.49 | 10.98 | 30548 |
1736292900 | 11.33 | -0.09 | -0.79 | 11.41 | 11.45 | 11.14 | 40814 |
1736206500 | 11.42 | 0.02 | 0.18 | 11.4 | 11.51 | 11.3 | 35566 |
1735947300 | 11.4 | -0.04 | -0.31 | 11.39 | 11.45 | 11.2 | 29855 |
1735860900 | 11.435 | 0.04 | 0.40 | 11.402 | 11.474 | 11.23 | 25508 |
1735688100 | 11.39 | 0.04 | 0.35 | 11.3 | 11.45 | 11.28 | 30267 |
1735601700 | 11.35 | -0.18 | -1.56 | 11.1793 | 11.35 | 11.15 | 26739 |
1735342500 | 11.53 | -0.07 | -0.56 | 11.5 | 11.53 | 11.39 | 21634 |
1735256100 | 11.595 | -0.09 | -0.73 | 11.72 | 11.7258 | 11.54 | 22235 |
1735077840 | 11.68 | 0.11 | 0.95 | 11.59 | 11.6838 | 11.52 | 7762 |
1734996900 | 11.57 | -0.09 | -0.73 | 11.57 | 11.6599 | 11.57 | 11731 |
1734737700 | 11.655 | 0.01 | 0.13 | 11.635 | 11.75 | 11.52 | 35793 |
1734651300 | 11.64 | -0.07 | -0.60 | 11.6723 | 11.75 | 11.5305 | 19733 |
1734564900 | 11.71 | -0.08 | -0.68 | 11.79 | 11.8404 | 11.6499 | 17441 |
1734478500 | 11.79 | 0.05 | 0.43 | 11.7576 | 11.79 | 11.5601 | 15570 |
1734392100 | 11.74 | -0.2 | -1.64 | 11.66 | 11.83 | 11.66 | 18400 |
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