기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738107300 | 5 | 0.23 | 4.82 | 4.98 | 5.0599999 | 4.9 | 72295 |
1738020900 | 4.7699999 | -0.12 | -2.45 | 4.98 | 5.14 | 4.62 | 98751 |
1737761700 | 4.89 | 0.48 | 10.88 | 4.8099999 | 4.98 | 4.655 | 116300 |
1737675300 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
1737588900 | 4.41 | 0 | 0.00 | 4.35 | 4.61 | 4.35 | 59747 |
1737502500 | 4.41 | 0.52 | 13.22 | 3.96 | 4.41 | 3.96 | 31762 |
1737156900 | 3.895 | 0.15 | 4.02 | 3.82 | 4.04 | 3.82 | 16591 |
1737070500 | 3.7445 | 0.15 | 4.30 | 3.6 | 3.8145 | 3.6 | 6795 |
1736984100 | 3.59 | -0.23 | -6.02 | 3.85 | 3.85 | 3.59 | 53007 |
1736897700 | 3.82 | 0.25 | 6.85 | 3.65 | 3.8946 | 3.65 | 32195 |
1736811300 | 3.575 | 0.06 | 1.56 | 3.65 | 3.69 | 3.5 | 37222 |
1736552100 | 3.52 | -0.21 | -5.63 | 3.79 | 3.99 | 3.48 | 33660 |
1736379300 | 3.73 | -0.12 | -3.12 | 3.94 | 3.9627 | 3.73 | 31213 |
1736292900 | 3.85 | 0.16 | 4.34 | 3.76 | 3.9899 | 3.76 | 16425 |
1736206500 | 3.69 | -0.07 | -1.86 | 3.8 | 3.81 | 3.67 | 20647 |
1735947300 | 3.76 | 0.07 | 2.03 | 3.74 | 3.7866 | 3.725 | 6938 |
1735860900 | 3.6853 | -0.24 | -6.17 | 3.9 | 3.91 | 3.53 | 11754 |
1735688100 | 3.9275 | 0.06 | 1.49 | 3.75 | 4 | 3.74 | 20125 |
1735601700 | 3.8699 | -0.04 | -1.03 | 3.74 | 3.87 | 3.54 | 31741 |
1735342500 | 3.91 | 0.31 | 8.50 | 3.73 | 3.91 | 3.73 | 8941 |
1735256100 | 3.6036 | -0.02 | -0.45 | 3.63 | 3.63 | 3.6036 | 877 |
1735077840 | 3.62 | 0.01 | 0.32 | 3.54 | 3.63 | 3.54 | 3014 |
1734996900 | 3.6085 | 0.27 | 8.04 | 3.35 | 3.6085 | 3.33 | 7534 |
1734737700 | 3.3401 | 0.11 | 3.41 | 3.17 | 3.5299 | 3.17 | 15196 |
1734651300 | 3.23 | 0.07 | 2.22 | 3.2599999 | 3.3199 | 3.1478 | 5872 |
1734564900 | 3.16 | -0.11 | -3.22 | 3.37 | 3.3858 | 3.16 | 4714 |
1734478500 | 3.265 | -0.08 | -2.25 | 3.35 | 3.3522 | 3.1539 | 4659 |
1734392100 | 3.34 | 0.09 | 2.77 | 3.16 | 3.35 | 3.16 | 14190 |
1734132900 | 3.25 | -0.05 | -1.52 | 3.2599999 | 3.2698999 | 3.1433 | 6995 |
1734046500 | 3.3 | -0.19 | -5.44 | 3.35 | 3.49 | 3.23 | 11266 |
1733960100 | 3.49 | -0.12 | -3.24 | 3.6 | 3.6 | 3.3982 | 8207 |
1733873700 | 3.607 | -0.04 | -1.18 | 3.64 | 3.6437 | 3.59 | 3702 |
1733787300 | 3.65 | -0.06 | -1.62 | 3.7 | 3.7 | 3.61 | 8924 |
1733528100 | 3.71 | 0.06 | 1.64 | 3.65 | 3.78 | 3.5767 | 16633 |
1733441700 | 3.65 | 0.04 | 1.11 | 3.62 | 3.7159 | 3.5909 | 2164 |
1733355300 | 3.61 | -0.16 | -4.24 | 3.74 | 3.79 | 3.5745 | 13976 |
1733268900 | 3.77 | 0.06 | 1.52 | 3.69 | 3.86 | 3.655 | 10910 |
1733182500 | 3.7137 | 0.03 | 0.92 | 3.85 | 3.85 | 3.58 | 15467 |
1732917840 | 3.68 | 0.35 | 10.51 | 3.31 | 3.69 | 3.31 | 23010 |
1732750500 | 3.3299 | 0.06 | 1.83 | 3.34 | 3.34 | 3.31 | 7803 |
1732664100 | 3.27 | 0.11 | 3.32 | 3.19 | 3.31 | 3.1677 | 56755 |
1732577700 | 3.165 | 0.01 | 0.16 | 3.2 | 3.2 | 3.14 | 11612 |
1732318500 | 3.1599 | 0.03 | 0.96 | 3.19 | 3.225 | 3.09 | 4262 |
1732232100 | 3.13 | -0.15 | -4.57 | 3.34 | 3.34 | 3.1 | 14337 |
1732145700 | 3.2799999 | 0.02 | 0.61 | 3.32 | 3.3701 | 3.2599999 | 18894 |
1732059300 | 3.2599999 | 0 | 0.00 | 3.36 | 3.36 | 3.22 | 10479 |
1731972900 | 3.2599999 | 0.02 | 0.62 | 3.38 | 3.57 | 3.23 | 12201 |
1731713700 | 3.24 | -0.14 | -4.14 | 3.2599999 | 3.38 | 3.14 | 33669 |
1731627300 | 3.38 | -0.36 | -9.63 | 3.83 | 3.83 | 3.29 | 225232 |
1731540900 | 3.74 | -0.39 | -9.36 | 4.15 | 4.18 | 3.7031 | 56972 |
1731454500 | 4.126 | -0.08 | -1.88 | 4.22 | 4.22 | 4.085 | 20200 |
1731368100 | 4.205 | 0.09 | 2.31 | 4.26 | 4.2999 | 4.115 | 30139 |
1731108900 | 4.11 | 0.07 | 1.73 | 4.05 | 4.1828 | 4.015 | 30069 |
1731022500 | 4.04 | -0.14 | -3.26 | 4.16 | 4.2680999 | 4.04 | 23617 |
1730936100 | 4.176 | -0.01 | -0.33 | 4.17 | 4.265 | 4.15 | 11960 |
1730849700 | 4.19 | -0.02 | -0.48 | 4.22 | 4.2379 | 4.19 | 4224 |
1730763300 | 4.21 | -0.13 | -3.00 | 4.34 | 4.4099 | 4.21 | 4734 |
1730500500 | 4.34 | -0.02 | -0.46 | 4.45 | 4.45 | 4.2699999 | 10683 |
1730414100 | 4.36 | 0 | 0.07 | 4.48 | 4.48 | 4.21 | 26966 |
1730327700 | 4.357 | -0.22 | -4.87 | 4.55 | 4.6 | 4.3503 | 21290 |
1730241300 | 4.58 | 0.1 | 2.23 | 4.51 | 4.6 | 4.44 | 14377 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관