
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.18 | -0.428775607432 | 41.98 | 43.29 | 41.71 | 11795 | 42.40088239 | SP |
4 | -1.1 | -2.5641025641 | 42.9 | 43.46 | 38.55 | 20307 | 40.44895017 | SP |
12 | -7.72 | -15.5896607431 | 49.52 | 53.1 | 38.55 | 20457 | 45.58713644 | SP |
26 | -6.74 | -13.8854552946 | 48.54 | 54.78 | 38.55 | 28434 | 48.8378625 | SP |
52 | -13.54 | -24.466931695 | 55.34 | 58.385 | 38.55 | 32100 | 50.99241667 | SP |
156 | -8.5 | -16.8986083499 | 50.3 | 62.75 | 38.103 | 132153 | 49.84575505 | SP |
260 | 30.9 | 283.486238532 | 10.9 | 62.75 | 10 | 247217 | 39.66484425 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1743201300 | 41.8 | -0.63 | -1.48 | 42.4 | 42.4 | 41.365 | 13788 |
1743114900 | 42.43 | -0.12 | -0.28 | 42.68 | 42.68 | 42.13 | 9793 |
1743028500 | 42.55 | 0.13 | 0.31 | 42.66 | 43.29 | 42.49 | 22347 |
1742942100 | 42.42 | -0.09 | -0.21 | 42.58 | 42.87 | 42.41 | 9964 |
1742855700 | 42.51 | 0.6 | 1.43 | 41.99 | 42.51 | 41.99 | 7457 |
1742596500 | 41.91 | -0.45 | -1.06 | 41.98 | 42.1 | 41.74 | 9415 |
1742510100 | 42.36 | -0.1 | -0.24 | 42 | 42.45 | 42 | 13058 |
1742423700 | 42.46 | 1.02 | 2.46 | 41.39 | 42.56 | 41.39 | 11392 |
1742337300 | 41.44 | 0.48 | 1.17 | 41.29 | 41.44 | 40.83 | 11244 |
1742250900 | 40.96 | 0.44 | 1.09 | 40.67 | 41.0104 | 40.6 | 53137 |
1741991700 | 40.52 | 1.28 | 3.26 | 39.69 | 40.52 | 39.6 | 16719 |
1741905300 | 39.24 | -0.55 | -1.38 | 39.67 | 40.17 | 38.9998 | 19832 |
1741818900 | 39.79 | -0.09 | -0.23 | 40.11 | 40.309 | 39.67 | 11787 |
1741732500 | 39.88 | 0.66 | 1.68 | 39.55 | 40.15 | 39.55 | 7058 |
1741646100 | 39.22 | -0.51 | -1.28 | 39.53 | 40.0206 | 38.74 | 89904 |
1741390500 | 39.73 | 0.59 | 1.51 | 39.49 | 40 | 39.49 | 13446 |
1741304100 | 39.14 | -0.46 | -1.16 | 38.98 | 39.5 | 38.676301 | 32076 |
1741217700 | 39.6 | -0.42 | -1.05 | 39.4019 | 39.7 | 38.55 | 13159 |
1741131300 | 40.02 | -0.38 | -0.94 | 39.24 | 40.62 | 39 | 19536 |
1741044900 | 40.4 | -2.73 | -6.33 | 43.46 | 43.46 | 40.07 | 28696 |
1740785700 | 43.13 | -0.07 | -0.16 | 42.9 | 43.13 | 42.45 | 6112 |
1740699300 | 43.2 | -0.42 | -0.96 | 43.97 | 43.97 | 43.2 | 11747 |
1740612900 | 43.62 | -0.3 | -0.68 | 44.03 | 44.24 | 43.39 | 7599 |
1740526500 | 43.92 | -0.87 | -1.94 | 44.84 | 44.91 | 43.85 | 12531 |
1740440100 | 44.79 | -0.2 | -0.44 | 44.88 | 45.1899 | 44.64 | 14575 |
1740180900 | 44.99 | -1.59 | -3.41 | 46.55 | 46.55 | 44.82 | 15193 |
1740094500 | 46.58 | -0.29 | -0.62 | 46.67 | 46.67 | 46.195 | 7887 |
1740008100 | 46.87 | -0.22 | -0.47 | 47.22 | 47.62 | 46.68 | 14868 |
1739921700 | 47.09 | 0.35 | 0.75 | 47.1 | 47.54 | 46.475 | 13536 |
1739576100 | 46.74 | 0 | 0.00 | 47.16 | 47.16 | 46.4742 | 135239 |
1739489700 | 46.74 | 0.49 | 1.06 | 46.43 | 46.74 | 46 | 16315 |
1739403300 | 46.25 | -1.43 | -3.00 | 46.924 | 47.33 | 46.24 | 19230 |
1739316900 | 47.68 | 0.12 | 0.25 | 47.81 | 48.38 | 47.57 | 24107 |
1739230500 | 47.56 | 1.55 | 3.37 | 46.61 | 47.5799 | 46.61 | 12801 |
1738971300 | 46.01 | -0.55 | -1.18 | 46.9853 | 46.9853 | 45.94 | 5154 |
1738884900 | 46.56 | -1.5 | -3.12 | 48.11 | 48.11 | 46.305 | 17049 |
1738798500 | 48.06 | -0.22 | -0.46 | 48.37 | 48.37 | 47.85 | 26122 |
1738712100 | 48.28 | 1.19 | 2.53 | 46.6 | 48.3299 | 46.6 | 14982 |
1738625700 | 47.09 | -0.6 | -1.26 | 46.96 | 47.8 | 46.96 | 17910 |
1738366500 | 47.69 | -1.42 | -2.89 | 49.05 | 49.05 | 47.63 | 41968 |
1738280100 | 49.11 | -0.28 | -0.57 | 49.73 | 49.73 | 48.68 | 10552 |
1738193700 | 49.39 | 0.25 | 0.51 | 49.02 | 49.55 | 48.9 | 17346 |
1738107300 | 49.14 | -0.13 | -0.26 | 49.58 | 49.63 | 48.6462 | 13390 |
1738020900 | 49.27 | -1.48 | -2.92 | 50.2 | 50.98 | 49.25 | 21995 |
1737761700 | 50.75 | -0.78 | -1.51 | 51.62 | 51.62 | 50.75 | 17995 |
1737675300 | 51.53 | 0 | 0.00 | 51.53 | 51.53 | 51.53 | 0 |
1737588900 | 51.53 | -0.88 | -1.68 | 52.17 | 52.3892 | 51.47 | 29415 |
1737502500 | 52.41 | -0.06 | -0.11 | 52.47 | 52.5601 | 51.75 | 22340 |
1737156900 | 52.47 | -0.23 | -0.44 | 52.68 | 53.1 | 52.331 | 17069 |
1737070500 | 52.7 | -0.2 | -0.38 | 52.74 | 52.86 | 52.25 | 14198 |
1736984100 | 52.9 | 1.3 | 2.52 | 52.15 | 52.9 | 51.94 | 13358 |
1736897700 | 51.6 | 0.44 | 0.86 | 51.15 | 51.6 | 50.788 | 18328 |
1736811300 | 51.16 | 0.87 | 1.73 | 50.39 | 51.37 | 50.3784 | 37017 |
1736552100 | 50.29 | 0.43 | 0.86 | 50.999 | 50.999 | 50.06 | 14995 |
1736379300 | 49.86 | -0.33 | -0.66 | 49.705 | 50.0044 | 49.622 | 8090 |
1736292900 | 50.19 | 0.52 | 1.05 | 49.96 | 50.24 | 49.52 | 14252 |
1736206500 | 49.67 | -0.1 | -0.20 | 50.22 | 50.81 | 49.445 | 16974 |
1735947300 | 49.77 | 0.38 | 0.77 | 49.52 | 49.77 | 49.1801 | 23324 |
1735860900 | 49.39 | 0.99 | 2.05 | 49.65 | 49.8799 | 48.99 | 15859 |
1735688100 | 48.4 | 0.66 | 1.38 | 47.98 | 48.66 | 47.96 | 60270 |
1735601700 | 47.74 | 1.08 | 2.31 | 46.95 | 48.05 | 46.65 | 54534 |
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