
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.24 | 2.36220472441 | 10.16 | 10.73 | 10.11 | 1404772 | 10.49163201 | CS |
4 | -0.86 | -7.63765541741 | 11.26 | 11.41 | 8.42 | 1936532 | 10.2136315 | CS |
12 | -3.005 | -22.4170085789 | 13.405 | 13.75 | 8.42 | 1351127 | 11.39540332 | CS |
26 | -2.94 | -22.0389805097 | 13.34 | 15.46 | 8.42 | 1208910 | 12.16732876 | CS |
52 | -2.52 | -19.5046439628 | 12.92 | 15.46 | 8.42 | 1309954 | 11.99746979 | CS |
156 | 1.47 | 16.4613661814 | 8.93 | 18.43 | 8.25 | 1404804 | 12.31818963 | CS |
260 | 4.58 | 78.6941580756 | 5.82 | 18.43 | 4.44 | 1134822 | 11.1433325 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741390500 | 10.31 | -0.19 | -1.81 | 10.445 | 10.525 | 10.06 | 1053639 |
1741304100 | 10.5 | -0.2 | -1.87 | 10.585 | 10.655 | 10.37 | 1024860 |
1741217700 | 10.7 | 0.17 | 1.61 | 10.66 | 10.73 | 10.47 | 1436857 |
1741131300 | 10.53 | 0.17 | 1.64 | 10.2623 | 10.615 | 10.16 | 1979968 |
1741044900 | 10.36 | 0.05 | 0.48 | 10.3212 | 10.72 | 10.235 | 1701351 |
1740785700 | 10.31 | 0.07 | 0.68 | 10.16 | 10.33 | 10.11 | 880826 |
1740699300 | 10.24 | 0.09 | 0.89 | 10.22 | 10.28 | 10.04 | 893353 |
1740612900 | 10.15 | 0.07 | 0.69 | 10.091 | 10.18 | 10.04 | 660373 |
1740526500 | 10.08 | 0.03 | 0.30 | 10.195 | 10.195 | 9.97 | 996892 |
1740440100 | 10.05 | -0.47 | -4.47 | 10.59 | 10.59 | 10.025 | 1029002 |
1740180900 | 10.52 | -0.13 | -1.22 | 10.69 | 10.82 | 10.5 | 1936319 |
1740094500 | 10.65 | 0.04 | 0.38 | 10.66 | 10.79 | 10.46 | 1865980 |
1740008100 | 10.61 | 0.16 | 1.53 | 10.41 | 10.84 | 10.41 | 2194784 |
1739921700 | 10.45 | 0.39 | 3.88 | 10.21 | 10.595 | 10.21 | 2509641 |
1739576100 | 10.06 | 0.27 | 2.76 | 10.235 | 10.47 | 9.9949999 | 2476111 |
1739489700 | 9.7899999 | 0.28 | 2.94 | 9.64 | 9.92 | 9.565 | 1724754 |
1739403300 | 9.51 | 0.09 | 0.96 | 9.285 | 9.76 | 9.26 | 2234394 |
1739316900 | 9.42 | -1.7 | -15.29 | 8.49 | 9.99 | 8.42 | 7074629 |
1739230500 | 11.12 | -0.01 | -0.09 | 11.21 | 11.24 | 11.045 | 3023730 |
1738971300 | 11.13 | -0.22 | -1.94 | 11.26 | 11.41 | 11.07 | 1150289 |
1738884900 | 11.35 | -0.05 | -0.44 | 11.51 | 11.51 | 11.24 | 928804 |
1738798500 | 11.4 | 0.21 | 1.88 | 11.17 | 11.47 | 11.17 | 819172 |
1738712100 | 11.19 | 0.19 | 1.73 | 11.05 | 11.265 | 11.02 | 713388 |
1738625700 | 11 | -0.28 | -2.48 | 11.02 | 11.15 | 10.905 | 868222 |
1738366500 | 11.28 | -0.07 | -0.62 | 11.41 | 11.56 | 11.245 | 946305 |
1738280100 | 11.35 | -0.04 | -0.35 | 11.54 | 11.85 | 11.3 | 1308794 |
1738193700 | 11.39 | -0.17 | -1.47 | 11.53 | 11.6 | 11.38 | 757023 |
1738107300 | 11.56 | 0 | 0.00 | 11.6 | 11.67 | 11.445 | 752972 |
1738020900 | 11.56 | -0.28 | -2.36 | 11.64 | 11.87 | 11.45 | 1303166 |
1737761700 | 11.84 | -0.44 | -3.58 | 12.24 | 12.24 | 11.82 | 732196 |
1737675300 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
1737588900 | 12.28 | -0.17 | -1.37 | 12.38 | 12.61 | 12.245 | 1418336 |
1737502500 | 12.45 | 0.05 | 0.40 | 12.53 | 12.66 | 12.43 | 1573792 |
1737156900 | 12.4 | -0.02 | -0.16 | 12.59 | 12.59 | 12.225 | 1049434 |
1737070500 | 12.42 | -0.04 | -0.32 | 12.51 | 12.64 | 12.41 | 625107 |
1736984100 | 12.46 | 0.1 | 0.81 | 12.7 | 12.775 | 12.45 | 596868 |
1736897700 | 12.36 | -0.07 | -0.56 | 12.55 | 12.63 | 12.3 | 657174 |
1736811300 | 12.43 | -0.01 | -0.08 | 12.35 | 12.5 | 12.27 | 756352 |
1736552100 | 12.44 | -0.93 | -6.96 | 13.025 | 13.06 | 12.43 | 913615 |
1736379300 | 13.37 | 0.13 | 0.98 | 13.165 | 13.41 | 13.13 | 1371826 |
1736292900 | 13.24 | -0.26 | -1.93 | 13.48 | 13.51 | 13.21 | 721537 |
1736206500 | 13.5 | -0.05 | -0.37 | 13.51 | 13.675 | 13.455 | 1015448 |
1735947300 | 13.55 | 0.47 | 3.59 | 13.165 | 13.6 | 13.07 | 1377833 |
1735860900 | 13.08 | -0.15 | -1.13 | 13.3 | 13.45 | 12.99 | 759900 |
1735688100 | 13.23 | -0.01 | -0.08 | 13.33 | 13.43 | 13.17 | 526964 |
1735601700 | 13.24 | -0.21 | -1.56 | 13.3 | 13.42 | 13.17 | 935074 |
1735342500 | 13.45 | -0.25 | -1.82 | 13.655 | 13.655 | 13.3033 | 654075 |
1735256100 | 13.7 | 0.26 | 1.93 | 13.4 | 13.75 | 13.36 | 731428 |
1735077840 | 13.44 | 0.09 | 0.67 | 13.39 | 13.48 | 13.3016 | 227590 |
1734996900 | 13.35 | 0.03 | 0.23 | 13.28 | 13.47 | 13.16 | 747892 |
1734737700 | 13.32 | 0.06 | 0.45 | 12.94 | 13.44 | 12.93 | 1683666 |
1734651300 | 13.26 | 0.45 | 3.51 | 12.88 | 13.34 | 12.83 | 1465769 |
1734564900 | 12.81 | -0.41 | -3.10 | 13.32 | 13.5 | 12.7 | 3560453 |
1734478500 | 13.22 | -0.14 | -1.05 | 13.33 | 13.38 | 13.19 | 1166583 |
1734392100 | 13.36 | 0.18 | 1.37 | 13.26 | 13.45 | 13.16 | 1277161 |
1734132900 | 13.18 | -0.18 | -1.35 | 13.405 | 13.45 | 13.045 | 1222850 |
1734046500 | 13.36 | 0.11 | 0.83 | 13.38 | 13.7 | 13.33 | 1800418 |
1733960100 | 13.25 | 0.31 | 2.40 | 13.01 | 13.28 | 12.995 | 945732 |
1733873700 | 12.94 | -0.06 | -0.46 | 13.02 | 13.02 | 12.78 | 1339386 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관