
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.07 | -10.3984450923 | 10.29 | 10.29 | 8.6639 | 697066 | 9.3609978 | CS |
4 | -1.37 | -12.9367327668 | 10.59 | 10.9807 | 8.6639 | 430093 | 10.07919614 | CS |
12 | -1.66 | -15.2573529412 | 10.88 | 11.925 | 8.6639 | 410807 | 10.79774746 | CS |
26 | -4.24 | -31.5007429421 | 13.46 | 13.805 | 8.6639 | 336590 | 11.20767019 | CS |
52 | -3.67 | -28.4716834756 | 12.89 | 15.36 | 8.6639 | 248145 | 12.03302414 | CS |
156 | -30.68 | -76.8922305764 | 39.9 | 42.1 | 8.6639 | 229357 | 16.92901775 | CS |
260 | -3.88 | -29.6183206107 | 13.1 | 42.1 | 8.6639 | 245256 | 19.34990272 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1744410900 | 9.18 | 0.06 | 0.66 | 9.15 | 9.23 | 8.905 | 479574 |
1744324500 | 9.1199999 | -0.23 | -2.46 | 9.272 | 9.4199 | 9.01 | 470308 |
1744238100 | 9.35 | 0.4 | 4.47 | 8.95 | 9.515 | 8.6639 | 746355 |
1744151700 | 8.95 | -0.51 | -5.39 | 9.85 | 9.85 | 8.84 | 856567 |
1744065300 | 9.46 | -0.57 | -5.68 | 9.9 | 9.935 | 9.26 | 826489 |
1743806100 | 10.03 | -0.48 | -4.57 | 10.29 | 10.29 | 9.96 | 585610 |
1743719700 | 10.51 | 0.19 | 1.84 | 10.25 | 10.67 | 10.13 | 523827 |
1743633300 | 10.32 | -0.06 | -0.58 | 10.36 | 10.465 | 10.27 | 325836 |
1743546900 | 10.38 | -0.14 | -1.33 | 10.5 | 10.54 | 10.32 | 346388 |
1743460500 | 10.52 | -0.12 | -1.13 | 10.63 | 10.72 | 10.46 | 365469 |
1743201300 | 10.64 | 0.22 | 2.11 | 10.47 | 10.715 | 10.4204 | 404447 |
1743114900 | 10.42 | -0.03 | -0.29 | 10.46 | 10.58 | 10.37 | 271384 |
1743028500 | 10.45 | 0.04 | 0.38 | 10.43 | 10.55 | 10.415 | 212932 |
1742942100 | 10.41 | -0.1 | -0.95 | 10.52 | 10.535 | 10.355 | 249547 |
1742855700 | 10.51 | 0.06 | 0.57 | 10.55 | 10.615 | 10.4708 | 319502 |
1742596500 | 10.45 | -0.22 | -2.06 | 10.57 | 10.64 | 10.41 | 485945 |
1742510100 | 10.67 | -0.03 | -0.28 | 10.65 | 10.785 | 10.61 | 218320 |
1742423700 | 10.7 | -0.11 | -1.02 | 10.78 | 10.89 | 10.56 | 322619 |
1742337300 | 10.81 | -0.06 | -0.55 | 10.89 | 10.93 | 10.8 | 258922 |
1742250900 | 10.87 | 0.05 | 0.46 | 10.82 | 10.9807 | 10.76 | 310391 |
1741991700 | 10.82 | 0.25 | 2.37 | 10.59 | 10.855 | 10.45 | 500999 |
1741905300 | 10.57 | -0.46 | -4.13 | 11.01 | 11.12 | 10.56 | 499875 |
1741818900 | 11.025 | -0.14 | -1.21 | 11.15 | 11.16 | 11.0201 | 294697 |
1741732500 | 11.16 | -0.33 | -2.87 | 11.5 | 11.53 | 11.16 | 339154 |
1741646100 | 11.49 | -0.07 | -0.61 | 11.6 | 11.7724 | 11.475 | 302850 |
1741390500 | 11.56 | -0.13 | -1.11 | 11.7 | 11.81 | 11.56 | 286049 |
1741304100 | 11.69 | -0.15 | -1.27 | 11.77 | 11.85 | 11.56 | 294703 |
1741217700 | 11.84 | 0.14 | 1.20 | 11.635 | 11.85 | 11.63 | 389763 |
1741131300 | 11.7 | 0.36 | 3.17 | 11.345 | 11.8092 | 11.3386 | 737367 |
1741044900 | 11.34 | -0.12 | -1.05 | 11.5 | 11.6348 | 11.31 | 478938 |
1740785700 | 11.46 | -0.14 | -1.21 | 11.6 | 11.65 | 11.39 | 1256271 |
1740699300 | 11.6 | 0.27 | 2.38 | 11.36 | 11.63 | 11.335 | 368496 |
1740612900 | 11.33 | -0.09 | -0.79 | 11.45 | 11.4524 | 11.2 | 325817 |
1740526500 | 11.42 | 0.27 | 2.42 | 11.225 | 11.485 | 11.225 | 394782 |
1740440100 | 11.15 | 0.04 | 0.41 | 11.1028 | 11.185 | 10.94 | 312560 |
1740180900 | 11.105 | -0.57 | -4.84 | 11.76 | 11.7675 | 11.04 | 617103 |
1740094500 | 11.67 | 0.15 | 1.30 | 11.81 | 11.925 | 11.6 | 364516 |
1740008100 | 11.52 | -0.17 | -1.45 | 11.64 | 11.64 | 11.4 | 233925 |
1739921700 | 11.69 | 0.07 | 0.60 | 11.62 | 11.715 | 11.55 | 288047 |
1739576100 | 11.62 | -0.05 | -0.43 | 11.72 | 11.78 | 11.56 | 337814 |
1739489700 | 11.67 | 0.08 | 0.69 | 11.64 | 11.73 | 11.36 | 481497 |
1739403300 | 11.59 | 0.62 | 5.65 | 11.07 | 11.615 | 10.96 | 982291 |
1739316900 | 10.97 | 0.27 | 2.52 | 10.65 | 10.9884 | 10.61 | 1031859 |
1739230500 | 10.7 | -0.05 | -0.47 | 10.78 | 10.81 | 10.65 | 224645 |
1738971300 | 10.75 | -0.1 | -0.92 | 10.83 | 10.83 | 10.615 | 185495 |
1738884900 | 10.85 | -0.06 | -0.55 | 10.97 | 11.01 | 10.81 | 154773 |
1738798500 | 10.91 | -0.01 | -0.09 | 10.97 | 10.98 | 10.8101 | 164869 |
1738712100 | 10.92 | 0.18 | 1.68 | 10.71 | 10.9652 | 10.62 | 217153 |
1738625700 | 10.74 | -0.12 | -1.10 | 10.7428 | 10.94 | 10.68 | 182197 |
1738366500 | 10.86 | 0.01 | 0.09 | 10.83 | 10.92 | 10.75 | 256505 |
1738280100 | 10.85 | 0.07 | 0.65 | 10.84 | 11.07 | 10.83 | 215857 |
1738193700 | 10.78 | -0.03 | -0.28 | 10.85 | 10.934 | 10.63 | 283325 |
1738107300 | 10.81 | -0.05 | -0.46 | 10.82 | 10.89 | 10.65 | 203867 |
1738020900 | 10.86 | 0.34 | 3.23 | 10.57 | 10.86 | 10.57 | 419669 |
1737761700 | 10.52 | 0.07 | 0.67 | 10.4 | 10.566 | 10.34 | 334324 |
1737675300 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
1737588900 | 10.45 | -0.61 | -5.52 | 10.99 | 11.02 | 10.31 | 668287 |
1737502500 | 11.06 | 0.29 | 2.69 | 10.83 | 11.09 | 10.78 | 415947 |
1737156900 | 10.77 | -0.05 | -0.46 | 10.88 | 10.9 | 10.7462 | 268829 |
1737070500 | 10.82 | 0.18 | 1.69 | 10.64 | 10.8407 | 10.565 | 211783 |
1736984100 | 10.64 | 0.11 | 1.04 | 10.734 | 10.82 | 10.58 | 206670 |
1736897700 | 10.53 | 0.1 | 0.96 | 10.46 | 10.53 | 10.34 | 249519 |
1736811300 | 10.43 | 0.03 | 0.29 | 10.4 | 10.475 | 10.27 | 353003 |
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