
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.45 | 0.510841185152 | 88.09 | 89.68 | 87.885 | 29698910 | 88.57004275 | SP |
4 | 1.81 | 2.0869364695 | 86.73 | 90.175 | 86.6 | 33669802 | 88.42354592 | SP |
12 | -5.24 | -5.58754531883 | 93.78 | 94.85 | 84.89 | 35326973 | 88.82619167 | SP |
26 | -9.78 | -9.94711147274 | 98.32 | 101.64 | 84.89 | 37599477 | 92.43515549 | SP |
52 | -4.25 | -4.58023493911 | 92.79 | 101.64 | 84.89 | 37910120 | 92.54216037 | SP |
156 | -49.15 | -35.6961289854 | 137.69 | 142.33 | 82.42 | 31072627 | 98.05281441 | SP |
260 | -57.54 | -39.3893756846 | 146.08 | 181.41 | 82.42 | 24193354 | 110.44114189 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740008100 | 88.21 | 0.11 | 0.12 | 87.95 | 88.45 | 87.885 | 20558520 |
1739921700 | 88.1 | -1.05 | -1.18 | 88.54 | 88.84 | 88.04 | 27906457 |
1739576100 | 89.15 | 0.47 | 0.53 | 89.38 | 89.68 | 89.12 | 27095553 |
1739489700 | 88.68 | 1.45 | 1.66 | 88.09 | 88.89 | 88.07 | 42683426 |
1739403300 | 87.23 | -1.2 | -1.36 | 87.28 | 87.6 | 86.8601 | 47778160 |
1739316900 | 88.43 | -0.57 | -0.64 | 88.53 | 88.68 | 88.375 | 21446039 |
1739230500 | 89 | -0.27 | -0.30 | 89.264 | 89.53 | 88.85 | 22709534 |
1738971300 | 89.27 | -0.58 | -0.65 | 89.24 | 89.45 | 88.935 | 29578312 |
1738884900 | 89.85 | -0.04 | -0.04 | 89.86 | 90.15 | 89.545 | 22494130 |
1738798500 | 89.89 | 1.46 | 1.65 | 89.45 | 90.175 | 89.39 | 48230352 |
1738712100 | 88.43 | 0.27 | 0.31 | 87.53 | 88.4499 | 87.48 | 33451187 |
1738625700 | 88.16 | 0.4 | 0.46 | 88.575 | 89.1 | 87.8 | 63927135 |
1738366500 | 87.76 | -0.58 | -0.66 | 88.38 | 88.66 | 87.43 | 48792720 |
1738280100 | 88.34 | 0.33 | 0.37 | 88.41 | 88.705 | 88.17 | 25071687 |
1738193700 | 88.01 | -0.18 | -0.20 | 88.43 | 88.615 | 87.63 | 25287011 |
1738107300 | 88.19 | -0.06 | -0.07 | 87.84 | 88.2 | 87.6591 | 25458840 |
1738020900 | 88.25 | 1.03 | 1.18 | 88.15 | 88.43 | 87.85 | 42624923 |
1737761700 | 87.22 | -0.29 | -0.33 | 86.73 | 87.28 | 86.6 | 21013835 |
1737675300 | 87.51 | 0 | 0.00 | 87.51 | 87.51 | 87.51 | 0 |
1737588900 | 87.51 | -0.46 | -0.52 | 87.87 | 87.98 | 87.32 | 24881110 |
1737502500 | 87.97 | 0.78 | 0.89 | 87.89 | 88.17 | 87.6427 | 30109281 |
1737156900 | 87.19 | 0.15 | 0.17 | 87.43 | 87.4473 | 87.0599 | 29863657 |
1737070500 | 87.04 | 0.28 | 0.32 | 86.64 | 87.3678 | 86.2975 | 34639764 |
1736984100 | 86.76 | 1.47 | 1.72 | 86.695 | 86.975 | 86.395 | 54083628 |
1736897700 | 85.29 | -0.14 | -0.16 | 85.23 | 85.36 | 84.89 | 33345318 |
1736811300 | 85.43 | -0.03 | -0.04 | 85.55 | 85.66 | 85.04 | 33129006 |
1736552100 | 85.46 | -0.57 | -0.66 | 85.28 | 85.845 | 85.16 | 46449497 |
1736379300 | 86.03 | 0.11 | 0.13 | 85.47 | 86.2 | 85.34 | 43802060 |
1736292900 | 85.92 | -0.98 | -1.13 | 86.6 | 86.77 | 85.79 | 41260387 |
1736206500 | 86.9 | -0.39 | -0.45 | 87.06 | 87.23 | 86.67 | 29834557 |
1735947300 | 87.29 | -0.28 | -0.32 | 87.73 | 87.88 | 87.18 | 21702672 |
1735860900 | 87.57 | 0.24 | 0.27 | 87.8 | 88.115 | 87.21 | 27636466 |
1735688100 | 87.33 | -0.47 | -0.54 | 88.13 | 88.265 | 87.275 | 31906791 |
1735601700 | 87.8 | 0.7 | 0.80 | 87.83 | 88.035 | 87.67 | 48330822 |
1735342500 | 87.1 | -0.72 | -0.82 | 87.48 | 87.775 | 87.06 | 27030802 |
1735256100 | 87.82 | -0.05 | -0.06 | 87.21 | 87.96 | 87.2 | 19981582 |
1735077840 | 87.87 | 0.37 | 0.42 | 87.04 | 87.89 | 86.98 | 22377628 |
1734996900 | 87.5 | -0.81 | -0.92 | 88.16 | 88.23 | 87.44 | 32657124 |
1734737700 | 88.31 | 0.5 | 0.57 | 88.53 | 88.91 | 88.29 | 45136740 |
1734651300 | 87.81 | -1.35 | -1.51 | 88.08 | 88.385 | 87.505 | 98378283 |
1734564900 | 89.16 | -1.48 | -1.63 | 89.97 | 90.37 | 89.14 | 61064054 |
1734478500 | 90.64 | 0.22 | 0.24 | 90.52 | 90.985 | 90.455 | 23563300 |
1734392100 | 90.42 | 0.27 | 0.30 | 90.55 | 90.6152 | 90.05 | 23236899 |
1734132900 | 90.15 | -0.93 | -1.02 | 90.8 | 90.805 | 90.08 | 39013387 |
1734046500 | 91.08 | -1.12 | -1.21 | 91.64 | 91.715 | 91 | 45035288 |
1733960100 | 92.2 | -0.88 | -0.95 | 93.07 | 93.2799 | 92.105 | 38429676 |
1733873700 | 93.08 | -0.44 | -0.47 | 93.02 | 93.3 | 92.905 | 28431638 |
1733787300 | 93.52 | -0.87 | -0.92 | 94 | 94.04 | 93.465 | 30113312 |
1733528100 | 94.39 | 0.14 | 0.15 | 94.72 | 94.85 | 94.02 | 30857070 |
1733441700 | 94.25 | 0.19 | 0.20 | 93.72 | 94.39 | 93.655 | 23457965 |
1733355300 | 94.06 | 1 | 1.07 | 92.61 | 94.19 | 92.54 | 35529917 |
1733268900 | 93.06 | -0.81 | -0.86 | 93.93 | 94.03 | 92.99 | 32399839 |
1733182500 | 93.87 | -0.1 | -0.11 | 93.27 | 94.1475 | 93.02 | 39011299 |
1732917840 | 93.97 | 0.96 | 1.03 | 93.78 | 93.985 | 93.44 | 31807715 |
1732750500 | 93.01 | 0.64 | 0.69 | 93.04 | 93.38 | 92.67 | 39208476 |
1732664100 | 92.37 | -0.36 | -0.39 | 92.16 | 92.44 | 91.81 | 30732686 |
1732577700 | 92.73 | 2.34 | 2.59 | 92.2 | 92.78 | 91.985 | 55568462 |
1732318500 | 90.39 | 0.05 | 0.06 | 90.51 | 90.7 | 90.15 | 21132666 |
1732232100 | 90.34 | -0.07 | -0.08 | 90.45 | 90.85 | 90 | 28277383 |
1732145700 | 90.41 | -0.29 | -0.32 | 90.15 | 90.83 | 90.12 | 27386558 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관