
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.7784 | -4.13617952928 | 91.35 | 92.53 | 86.8452 | 468693 | 90.17074486 | SP |
4 | -7.4284 | -7.81936842105 | 95 | 97.98 | 86.8452 | 294588 | 93.13517511 | SP |
12 | -7.1184 | -7.51758369416 | 94.69 | 97.98 | 86.8452 | 275164 | 92.49185492 | SP |
26 | 1.1616 | 1.34428885546 | 86.41 | 97.98 | 84.82 | 261362 | 92.15166562 | SP |
52 | -0.6584 | -0.746231440553 | 88.23 | 97.98 | 81.45 | 262762 | 89.81104867 | SP |
156 | 24.6016 | 39.068762903 | 62.97 | 97.98 | 62.96 | 247132 | 83.38108854 | SP |
260 | 24.6016 | 39.068762903 | 62.97 | 97.98 | 62.96 | 247132 | 83.38108854 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741646100 | 88.06 | -2.45 | -2.71 | 89.5935 | 89.67 | 87.33 | 446299 |
1741390500 | 90.51 | 0.66 | 0.73 | 89.59 | 90.82 | 88.72 | 547166 |
1741304100 | 89.85 | -2.21 | -2.40 | 90.65 | 91.44 | 89.59 | 632288 |
1741217700 | 92.06 | 0.93 | 1.02 | 91.11 | 92.3535 | 90.41 | 291104 |
1741131300 | 91.13 | -0.62 | -0.68 | 91.35 | 92.53 | 90.23 | 426610 |
1741044900 | 91.75 | -1.18 | -1.27 | 93.75 | 93.94 | 91.22 | 113186 |
1740785700 | 92.93 | 1.06 | 1.15 | 92 | 92.98 | 91.46 | 175091 |
1740699300 | 91.87 | -1.9 | -2.03 | 94.18 | 94.4244 | 91.81 | 121022 |
1740612900 | 93.77 | 0.04 | 0.04 | 94.1 | 94.59 | 93.3921 | 581345 |
1740526500 | 93.73 | -0.95 | -1.00 | 94.68 | 94.68 | 93.2644 | 303365 |
1740440100 | 94.68 | -0.71 | -0.74 | 95.65 | 95.65 | 94.3613 | 192571 |
1740180900 | 95.39 | -1.87 | -1.92 | 97.57 | 97.57 | 95.2 | 204719 |
1740094500 | 97.26 | -0.47 | -0.48 | 97.69 | 97.69 | 96.5404 | 278906 |
1740008100 | 97.73 | -0.25 | -0.26 | 97.7 | 97.97 | 97.305 | 119470 |
1739921700 | 97.98 | 1.17 | 1.21 | 97.27 | 97.98 | 96.98 | 405536 |
1739576100 | 96.81 | 0.12 | 0.12 | 96.83 | 97.08 | 96.6135 | 259561 |
1739489700 | 96.69 | 1.09 | 1.14 | 95.83 | 96.69 | 95.54 | 137604 |
1739403300 | 95.6 | 0.13 | 0.14 | 94.52 | 95.6 | 94.4 | 257512 |
1739316900 | 95.47 | -0.19 | -0.20 | 95 | 95.65 | 95 | 103826 |
1739230500 | 95.66 | 0.83 | 0.88 | 95.54 | 95.79 | 95.35 | 481473 |
1738971300 | 94.83 | -0.61 | -0.64 | 95.87 | 96.11 | 94.7 | 149929 |
1738884900 | 95.44 | 0.11 | 0.12 | 95.53 | 95.7 | 94.97 | 104358 |
1738798500 | 95.33 | 0.94 | 1.00 | 94.27 | 95.4 | 94.09 | 188717 |
1738712100 | 94.39 | 0.63 | 0.67 | 93.65 | 94.525 | 93.575 | 227609 |
1738625700 | 93.76 | -0.42 | -0.45 | 92.71 | 94.27 | 92.525 | 330972 |
1738366500 | 94.18 | 0 | 0.00 | 94.73 | 95.45 | 93.91 | 354674 |
1738280100 | 94.18 | 1.03 | 1.11 | 93.96 | 94.4899 | 93.62 | 413295 |
1738193700 | 93.15 | 0.13 | 0.14 | 93.5 | 93.53 | 92.851163 | 145324 |
1738107300 | 93.02 | 0.12 | 0.13 | 92.66 | 93.37 | 92.2301 | 270224 |
1738020900 | 92.9 | -1.11 | -1.18 | 91.96 | 93.18 | 91.96 | 170268 |
1737761700 | 94.01 | -0.35 | -0.37 | 94.23 | 94.44 | 93.84 | 190987 |
1737675300 | 94.36 | 0 | 0.00 | 94.36 | 94.36 | 94.36 | 0 |
1737588900 | 94.36 | 0.65 | 0.69 | 94.23 | 94.86 | 94.2 | 111213 |
1737502500 | 93.71 | 0.81 | 0.87 | 93.65 | 94.054 | 93.19 | 78545 |
1737156900 | 92.9 | 1.09 | 1.19 | 93.48 | 93.48 | 92.73 | 293106 |
1737070500 | 91.81 | 0.36 | 0.39 | 91.77 | 92.25 | 91.28 | 124059 |
1736984100 | 91.45 | 1.3 | 1.44 | 91.5 | 91.9612 | 91.21 | 321374 |
1736897700 | 90.15 | 0.59 | 0.66 | 90.24 | 90.36 | 89.415 | 297027 |
1736811300 | 89.56 | -0.1 | -0.11 | 88.93 | 89.69 | 88.81 | 101144 |
1736552100 | 89.66 | -1.3 | -1.43 | 90.27 | 90.32 | 89.23 | 231608 |
1736379300 | 90.96 | -0.08 | -0.09 | 90.72 | 91.1633 | 90.19 | 154264 |
1736292900 | 91.04 | -0.86 | -0.94 | 92.19 | 92.26 | 90.57 | 294960 |
1736206500 | 91.9 | 0.66 | 0.72 | 91.99 | 92.56 | 91.725 | 262542 |
1735947300 | 91.24 | 1.52 | 1.69 | 90.27 | 91.49 | 90.24 | 135486 |
1735860900 | 89.72 | -0.05 | -0.06 | 90.3 | 90.82 | 89.15 | 364750 |
1735688100 | 89.77 | -0.38 | -0.42 | 90.36 | 90.6 | 89.475 | 460740 |
1735601700 | 90.15 | -1.13 | -1.24 | 90.26 | 90.56 | 89.34 | 262342 |
1735342500 | 91.28 | -0.87 | -0.94 | 91.47 | 91.66 | 90.6 | 318210 |
1735256100 | 92.15 | -0.01 | -0.01 | 91.82 | 92.37 | 91.6 | 53667 |
1735077840 | 92.16 | 1.02 | 1.12 | 91.45 | 92.24 | 91.195 | 164225 |
1734996900 | 91.14 | -0.01 | -0.01 | 90.95 | 91.27 | 90.33 | 356088 |
1734737700 | 91.15 | 0.93 | 1.03 | 89.44 | 91.9321 | 89.34 | 429046 |
1734651300 | 90.22 | -0.74 | -0.81 | 91.44 | 91.56 | 90.18 | 630479 |
1734564900 | 90.96 | -3.36 | -3.56 | 94.28 | 94.3 | 90.75 | 609245 |
1734478500 | 94.32 | -0.54 | -0.57 | 94.69 | 94.855 | 94.27 | 179739 |
1734392100 | 94.86 | 0.23 | 0.24 | 94.49 | 95.1814 | 94.435 | 349959 |
1734132900 | 94.63 | -0.34 | -0.36 | 95.01 | 95.035 | 94.292 | 435637 |
1734046500 | 94.97 | -0.26 | -0.27 | 95.06 | 95.27 | 94.86 | 119928 |
1733960100 | 95.23 | 0.89 | 0.94 | 94.95 | 95.3756 | 94.7056 | 245091 |
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