
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.25 | -13.2978723404 | 1.88 | 1.95 | 1.59 | 445331 | 1.70164795 | CS |
4 | -0.37 | -18.5 | 2 | 2.02 | 1.59 | 440890 | 1.80791449 | CS |
12 | -0.53 | -24.537037037 | 2.16 | 2.7693 | 1.59 | 519694 | 2.07502535 | CS |
26 | -0.43 | -20.8737864078 | 2.06 | 4.06 | 1.59 | 656581 | 2.16677396 | CS |
52 | -2.96 | -64.4880174292 | 4.59 | 5.1191 | 1.59 | 851068 | 2.84098143 | CS |
156 | -19.77 | -92.3831775701 | 21.4 | 23.61 | 1.59 | 504383 | 6.27138929 | CS |
260 | -10.59 | -86.6612111293 | 12.22 | 24.78 | 1.59 | 453762 | 9.22881024 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740785700 | 1.62 | 0.03 | 1.89 | 1.62 | 1.71 | 1.5801 | 542445 |
1740699300 | 1.59 | -0.13 | -7.56 | 1.75 | 1.7816 | 1.59 | 638978 |
1740612900 | 1.72 | 0.01 | 0.58 | 1.73 | 1.82 | 1.7 | 392745 |
1740526500 | 1.71 | -0.06 | -3.39 | 1.77 | 1.8094 | 1.68 | 397662 |
1740440100 | 1.77 | -0.02 | -1.12 | 1.83 | 1.83 | 1.75 | 481450 |
1740180900 | 1.79 | -0.07 | -3.76 | 1.88 | 1.95 | 1.78 | 315822 |
1740094500 | 1.86 | 0.09 | 5.08 | 1.78 | 1.87 | 1.755 | 339942 |
1740008100 | 1.77 | -0.07 | -3.80 | 1.83 | 1.85 | 1.755 | 487859 |
1739921700 | 1.84 | -0.14 | -7.07 | 1.99 | 2.0099999 | 1.83 | 445787 |
1739576100 | 1.98 | 0.06 | 3.13 | 1.95 | 2.02 | 1.93 | 300124 |
1739489700 | 1.92 | 0.01 | 0.52 | 1.92 | 1.95 | 1.87 | 224980 |
1739403300 | 1.91 | -0.01 | -0.52 | 1.9 | 2.015 | 1.87 | 394420 |
1739316900 | 1.92 | 0.04 | 2.13 | 1.85 | 1.97 | 1.85 | 329395 |
1739230500 | 1.88 | 0.15 | 8.67 | 1.75 | 1.99 | 1.75 | 694943 |
1738971300 | 1.73 | -0.09 | -4.68 | 1.81 | 1.83 | 1.73 | 514016 |
1738884900 | 1.815 | 0 | 0.28 | 1.85 | 1.88 | 1.795 | 495136 |
1738798500 | 1.81 | -0.07 | -3.72 | 1.88 | 1.88 | 1.8 | 393715 |
1738712100 | 1.88 | 0.12 | 6.82 | 1.78 | 1.97 | 1.78 | 589221 |
1738625700 | 1.76 | -0.12 | -6.38 | 1.8 | 1.885 | 1.75 | 463363 |
1738366500 | 1.88 | -0.1 | -5.05 | 2 | 2.0078 | 1.87 | 477348 |
1738280100 | 1.98 | 0.04 | 2.06 | 1.95 | 2.0299999 | 1.94 | 336391 |
1738193700 | 1.94 | -0.06 | -3.00 | 2 | 2 | 1.87 | 815458 |
1738107300 | 2 | -0.16 | -7.41 | 2.19 | 2.21 | 1.98 | 978237 |
1738020900 | 2.16 | -0.08 | -3.57 | 2.22 | 2.25 | 2.13 | 311649 |
1737761700 | 2.24 | 0.05 | 2.28 | 2.31 | 2.33 | 2.22 | 255659 |
1737675300 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
1737588900 | 2.19 | 0.01 | 0.46 | 2.2 | 2.22 | 2.1103 | 249794 |
1737502500 | 2.18 | -0.1 | -4.39 | 2.2799999 | 2.2799999 | 2.175 | 176108 |
1737156900 | 2.2799999 | 0.08 | 3.64 | 2.23 | 2.32 | 2.19 | 244809 |
1737070500 | 2.2 | -0.1 | -4.35 | 2.3 | 2.315 | 2.195 | 242401 |
1736984100 | 2.3 | 0.2 | 9.52 | 2.21 | 2.34 | 2.105 | 646799 |
1736897700 | 2.1 | -0.19 | -8.30 | 2.27 | 2.29 | 2.1 | 533238 |
1736811300 | 2.29 | -0.07 | -2.97 | 2.29 | 2.355 | 2.25 | 467649 |
1736552100 | 2.36 | -0.14 | -5.60 | 2.39 | 2.5299999 | 2.3 | 388056 |
1736379300 | 2.5 | -0.02 | -0.79 | 2.47 | 2.5299999 | 2.345 | 420650 |
1736292900 | 2.52 | -0.16 | -5.97 | 2.69 | 2.74 | 2.3638 | 569111 |
1736206500 | 2.68 | 0.18 | 7.20 | 2.55 | 2.7693 | 2.48 | 777897 |
1735947300 | 2.5 | -0.02 | -0.79 | 2.54 | 2.57 | 2.4049999 | 362379 |
1735860900 | 2.52 | 0.31 | 14.03 | 2.2599999 | 2.65 | 2.25 | 934890 |
1735688100 | 2.21 | 0.2 | 9.95 | 2.05 | 2.25 | 2.045 | 1196440 |
1735601700 | 2.0099999 | 0.01 | 0.50 | 1.97 | 2.07 | 1.91 | 1011602 |
1735342500 | 2 | -0.04 | -1.96 | 2.02 | 2.09 | 1.94 | 872808 |
1735256100 | 2.04 | 0.16 | 8.51 | 1.85 | 2.07 | 1.83 | 562669 |
1735077840 | 1.88 | 0.01 | 0.53 | 1.87 | 1.9 | 1.82 | 236178 |
1734996900 | 1.87 | -0.09 | -4.59 | 1.99 | 2.0299999 | 1.85 | 610516 |
1734737700 | 1.96 | -0.03 | -1.51 | 1.96 | 2.055 | 1.93 | 949263 |
1734651300 | 1.99 | 0.03 | 1.53 | 1.98 | 2.045 | 1.9 | 721276 |
1734564900 | 1.96 | -0.07 | -3.45 | 2.05 | 2.16 | 1.925 | 579890 |
1734478500 | 2.0299999 | -0.11 | -5.14 | 2.12 | 2.19 | 2.02 | 357563 |
1734392100 | 2.14 | 0.09 | 4.39 | 2.0299999 | 2.2375 | 2.0099999 | 411417 |
1734132900 | 2.05 | -0.14 | -6.39 | 2.21 | 2.21 | 2 | 404662 |
1734046500 | 2.19 | -0.16 | -6.81 | 2.32 | 2.32 | 2.15 | 341191 |
1733960100 | 2.35 | -0.09 | -3.69 | 2.48 | 2.52 | 2.34 | 878430 |
1733873700 | 2.44 | 0.08 | 3.39 | 2.38 | 2.5299999 | 2.305 | 759011 |
1733787300 | 2.36 | 0.1 | 4.42 | 2.33 | 2.37 | 2.2246 | 535197 |
1733528100 | 2.2599999 | 0.13 | 6.10 | 2.16 | 2.29 | 2.11 | 547291 |
1733441700 | 2.13 | -0.02 | -0.93 | 2.14 | 2.18 | 2.065 | 306851 |
1733355300 | 2.15 | 0.02 | 0.94 | 2.14 | 2.18 | 2.05 | 428608 |
1733268900 | 2.13 | 0.1 | 4.93 | 2.0299999 | 2.165 | 2.0041 | 603469 |
1733182500 | 2.0299999 | 0.03 | 1.50 | 1.99 | 2.04 | 1.915 | 460238 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관