
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.66 | 2.86458333333 | 23.04 | 23.7 | 22.7 | 120 | 22.96665833 | SP |
4 | 0.88 | 3.85626643295 | 22.82 | 23.7 | 22.7 | 356 | 23.20662947 | SP |
12 | -5.437 | -18.6601228678 | 29.137 | 29.137 | 21.39 | 415 | 22.30276644 | SP |
26 | -3.43 | -12.6428308146 | 27.13 | 30.585 | 21.39 | 243 | 24.05734913 | SP |
52 | -1.3716 | -5.47073182406 | 25.0716 | 31.92 | 21.39 | 382 | 27.50715599 | SP |
156 | -1.615 | -6.37961682797 | 25.315 | 31.92 | 21.39 | 317 | 27.09016905 | SP |
260 | -1.615 | -6.37961682797 | 25.315 | 31.92 | 21.39 | 317 | 27.09016905 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741131300 | 23.06 | 0.04 | 0.17 | 23.14 | 23.14 | 23.06 | 115 |
1741044900 | 23.02 | 0.32 | 1.41 | 23.02 | 23.02 | 23.02 | 140 |
1740785700 | 22.7 | -0.24 | -1.02 | 22.7 | 22.7 | 22.7 | 56 |
1740699300 | 22.935 | -0.11 | -0.46 | 23.07 | 23.07 | 22.935 | 233 |
1740612900 | 23.04 | 0.09 | 0.39 | 23.04 | 23.04 | 23.04 | 56 |
1740526500 | 22.95 | -0.2 | -0.86 | 22.97 | 22.9701 | 22.95 | 231 |
1740440100 | 23.15 | -0.26 | -1.11 | 23.08 | 23.15 | 23.08 | 295 |
1740180900 | 23.41 | -0.25 | -1.06 | 23.66 | 23.66 | 23.41 | 292 |
1740094500 | 23.66 | 0.25 | 1.07 | 23.6898 | 23.6898 | 23.66 | 585 |
1740008100 | 23.41 | 0.04 | 0.17 | 23.35 | 23.41 | 23.35 | 110 |
1739921700 | 23.37 | 0.11 | 0.47 | 23.18 | 23.37 | 23.18 | 31 |
1739576100 | 23.26 | -0.27 | -1.13 | 23.38 | 23.38 | 23.26 | 953 |
1739489700 | 23.525 | 0.17 | 0.75 | 23.525 | 23.525 | 23.525 | 66 |
1739403300 | 23.35 | 0.17 | 0.73 | 23.35 | 23.35 | 23.35 | 249 |
1739316900 | 23.18 | -0.31 | -1.30 | 23.13 | 23.21 | 23.09 | 193 |
1739230500 | 23.485 | 0.25 | 1.10 | 23.49 | 23.49 | 23.44 | 746 |
1738971300 | 23.23 | 0.2 | 0.87 | 23.23 | 23.23 | 23.23 | 7 |
1738884900 | 23.03 | 0.11 | 0.46 | 23.02 | 23.03 | 22.9299 | 2246 |
1738798500 | 22.925 | 0.16 | 0.68 | 22.82 | 22.925 | 22.82 | 162 |
1738712100 | 22.77 | 0.16 | 0.69 | 22.69 | 22.77 | 22.69 | 28 |
1738625700 | 22.615 | 0.22 | 1.00 | 22.48 | 22.615 | 22.48 | 16 |
1738366500 | 22.39 | -0.22 | -0.97 | 22.61 | 22.61 | 22.39 | 204 |
1738280100 | 22.61 | 0.16 | 0.71 | 22.66 | 22.66 | 22.61 | 2 |
1738193700 | 22.45 | 0.35 | 1.58 | 22.3 | 22.485 | 22.3 | 206 |
1738107300 | 22.1 | -0.12 | -0.54 | 22.22 | 22.22 | 22.1 | 29 |
1738020900 | 22.22 | -0.23 | -1.00 | 22.34 | 22.34 | 22.15 | 104 |
1737761700 | 22.445 | -0.04 | -0.16 | 22.48 | 22.48 | 22.445 | 127 |
1737675300 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
1737588900 | 22.48 | -0.14 | -0.62 | 22.43 | 22.48 | 22.43 | 127 |
1737502500 | 22.62 | -0.11 | -0.48 | 22.62 | 22.62 | 22.62 | 10 |
1737156900 | 22.73 | 0.16 | 0.71 | 22.52 | 22.73 | 22.52 | 35 |
1737070500 | 22.57 | 0 | 0.02 | 22.56 | 22.65 | 22.56 | 145 |
1736984100 | 22.565 | 0.33 | 1.46 | 22.44 | 22.565 | 22.44 | 103 |
1736897700 | 22.24 | -0.11 | -0.49 | 22.24 | 22.29 | 22.21 | 1133 |
1736811300 | 22.35 | 0.03 | 0.13 | 22.32 | 22.35 | 22.2399 | 2058 |
1736552100 | 22.32 | 0.37 | 1.69 | 22.57 | 22.57 | 22.32 | 23 |
1736379300 | 21.95 | 0.19 | 0.87 | 21.91 | 21.95 | 21.91 | 9 |
1736292900 | 21.76 | 0.11 | 0.51 | 21.76 | 21.76 | 21.76 | 122 |
1736206500 | 21.65 | 0.2 | 0.96 | 21.65 | 21.65 | 21.65 | 51 |
1735947300 | 21.445 | 0.02 | 0.12 | 21.445 | 21.445 | 21.445 | 5 |
1735860900 | 21.42 | 0.03 | 0.14 | 21.53 | 21.53 | 21.42 | 205 |
1735688100 | 21.39 | -0.22 | -1.00 | 21.51 | 21.51 | 21.39 | 997 |
1735601700 | 21.605 | -0.14 | -0.62 | 21.65 | 21.65 | 21.605 | 125 |
1735342500 | 21.74 | -0.19 | -0.84 | 21.74 | 21.74 | 21.74 | 77 |
1735256100 | 21.925 | 0.07 | 0.34 | 21.88 | 21.925 | 21.88 | 522 |
1735077840 | 21.85 | 0.17 | 0.77 | 21.73 | 21.85 | 21.73 | 43 |
1734996900 | 21.6824 | -0.02 | -0.08 | 21.66 | 21.6824 | 21.64 | 1315 |
1734737700 | 21.7 | 0.22 | 1.02 | 21.55 | 21.7 | 21.5499 | 1751 |
1734651300 | 21.48 | -0.16 | -0.74 | 21.56 | 21.56 | 21.48 | 143 |
1734564900 | 21.64 | -0.23 | -1.06 | 21.889 | 21.889 | 21.64 | 1110 |
1734478500 | 21.8726 | -6.57 | -23.11 | 21.89 | 21.9 | 21.82 | 4827 |
1734392100 | 28.4454 | -0.16 | -0.56 | 28.4454 | 28.4454 | 28.4454 | 0 |
1734132900 | 28.605 | -0.26 | -0.88 | 28.605 | 28.605 | 28.605 | 0 |
1734046500 | 28.86 | -0.28 | -0.95 | 28.86 | 28.86 | 28.86 | 0 |
1733960100 | 29.137 | 0.04 | 0.13 | 29.137 | 29.137 | 29.137 | 4 |
1733873700 | 29.1 | 0 | 0.00 | 29 | 29.1 | 29 | 2 |
1733787300 | 29.1 | 0.37 | 1.29 | 29.31 | 29.31 | 29.1 | 38 |
1733528100 | 28.73 | -0.25 | -0.86 | 28.73 | 28.73 | 28.73 | 0 |
1733441700 | 28.98 | 0.04 | 0.12 | 28.97 | 28.98 | 28.97 | 10 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관