
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741986000 | 41.610536 | 1.03 | 2.53 | 41.28228 | 41.645634 | 41.197421 | 0 |
1741899600 | 40.582645 | -0.38 | -0.93 | 40.710795 | 40.917887 | 40.350619 | 0 |
1741813200 | 40.963536 | 0.34 | 0.84 | 41.037228 | 41.329259 | 40.772191 | 0 |
1741726800 | 40.621142 | -0.33 | -0.81 | 41.203539 | 41.206116 | 40.384314 | 0 |
1741640400 | 40.954866 | -1.38 | -3.26 | 41.440667 | 41.505914 | 40.60136 | 0 |
1741384800 | 42.335273 | 0.5 | 1.21 | 41.828837 | 42.363628 | 41.450907 | 0 |
1741298400 | 41.831011 | -0.52 | -1.22 | 41.742954 | 42.282198 | 41.631417 | 0 |
1741212000 | 42.347753 | 0.97 | 2.34 | 41.682056 | 42.40453 | 41.618184 | 0 |
1741125600 | 41.379835 | 0 | 0.01 | 40.849352 | 41.647865 | 40.316651 | 0 |
1741039200 | 41.376983 | -0.51 | -1.22 | 42.381735 | 42.499944 | 41.17314 | 0 |
1740780000 | 41.889343 | 0.03 | 0.07 | 41.56585 | 41.938929 | 41.295839 | 0 |
1740693600 | 41.858487 | -1.06 | -2.47 | 43.172111 | 43.182849 | 41.695525 | 0 |
1740607200 | 42.920666 | 0.09 | 0.20 | 43.112189 | 43.350083 | 42.78855 | 0 |
1740520800 | 42.835652 | -0.13 | -0.31 | 43.134838 | 43.152554 | 42.515634 | 0 |
1740434400 | 42.967437 | -0.46 | -1.06 | 43.605361 | 43.610763 | 42.868147 | 0 |
1740175200 | 43.429302 | -0.68 | -1.54 | 44.2305 | 44.26306 | 43.344343 | 0 |
1740088800 | 44.110256 | 0.11 | 0.24 | 44.111647 | 44.321711 | 43.908564 | 0 |
1740002400 | 44.003711 | 0.07 | 0.15 | 43.807995 | 44.088478 | 43.681921 | 0 |
1739916000 | 43.937861 | 0.37 | 0.86 | 43.945389 | 43.97989 | 43.756916 | 0 |
1739570400 | 43.564846 | -0.05 | -0.11 | 43.592306 | 43.741448 | 43.502446 | 0 |
1739484000 | 43.610782 | 0.64 | 1.49 | 43.088305 | 43.683212 | 43.075762 | 0 |
1739397600 | 42.972598 | -0.15 | -0.35 | 43.042201 | 43.042201 | 42.458237 | 0 |
1739311200 | 43.123585 | 0.06 | 0.13 | 43.020536 | 43.224677 | 42.986662 | 0 |
1739224800 | 43.066635 | 0.67 | 1.59 | 42.817408 | 43.095797 | 42.807247 | 0 |
1738965600 | 42.392364 | -0.41 | -0.97 | 42.799036 | 43.01274 | 42.285829 | 0 |
1738879200 | 42.80648 | -0.03 | -0.06 | 42.877429 | 42.945439 | 42.697859 | 0 |
1738792800 | 42.833788 | 0.45 | 1.05 | 42.278534 | 42.838208 | 42.267256 | 0 |
1738706400 | 42.386622 | 0.3 | 0.72 | 42.168081 | 42.572972 | 42.150869 | 0 |
1738620000 | 42.083696 | -0.75 | -1.76 | 41.828104 | 42.287709 | 41.525523 | 0 |
1738360800 | 42.838102 | -0.21 | -0.49 | 43.313975 | 43.602173 | 42.823171 | 0 |
1738274400 | 43.046963 | 0.4 | 0.95 | 42.791783 | 43.245576 | 42.722459 | 0 |
1738188000 | 42.643566 | 0.01 | 0.01 | 42.761402 | 42.883408 | 42.439666 | 0 |
1738101600 | 42.637959 | 0.11 | 0.25 | 42.512274 | 42.736642 | 42.065945 | 0 |
1738015200 | 42.530624 | -1.44 | -3.26 | 42.556856 | 42.810787 | 42.171057 | 0 |
1737756000 | 43.965952 | -0.1 | -0.23 | 44.22379 | 44.311732 | 43.946417 | 0 |
1737669600 | 44.066393 | -0.02 | -0.04 | 43.90408 | 44.082782 | 43.665274 | 0 |
1737583200 | 44.083974 | 0.43 | 0.99 | 44.189788 | 44.341537 | 44.032097 | 0 |
1737496800 | 43.652115 | 0.99 | 2.32 | 43.146213 | 43.689255 | 43.108788 | 0 |
1737151200 | 42.660608 | 0.62 | 1.47 | 42.640441 | 42.802174 | 42.595258 | 0 |
1737064800 | 42.041697 | 0.3 | 0.73 | 42.104781 | 42.387898 | 41.935734 | 0 |
1736978400 | 41.736801 | 0.44 | 1.07 | 41.38755 | 42.000365 | 41.38755 | 0 |
1736892000 | 41.294073 | 0.27 | 0.65 | 40.964764 | 41.294697 | 40.893233 | 0 |
1736805600 | 41.026754 | -0.09 | -0.21 | 40.627957 | 41.027748 | 40.509263 | 0 |
1736546400 | 41.113327 | -0.87 | -2.08 | 41.664324 | 41.664324 | 41.013823 | 0 |
1736373600 | 41.986252 | -0.01 | -0.02 | 41.983048 | 42.041472 | 41.679233 | 0 |
1736287200 | 41.994897 | -0.29 | -0.69 | 42.636718 | 42.744125 | 41.85948 | 0 |
1736200800 | 42.287718 | 0.84 | 2.03 | 42.279897 | 42.595615 | 42.008653 | 0 |
1735941600 | 41.44773 | 0.44 | 1.07 | 41.077879 | 41.570939 | 41.008229 | 0 |
1735855200 | 41.008848 | -0.04 | -0.09 | 41.23077 | 41.347236 | 40.735744 | 0 |
1735682400 | 41.044339 | -0.16 | -0.39 | 41.359947 | 41.376731 | 40.918881 | 0 |
1735596000 | 41.203346 | -0.42 | -1.01 | 41.171063 | 41.432212 | 40.94368 | 0 |
1735336800 | 41.622474 | -0.19 | -0.45 | 41.846666 | 41.848216 | 41.35893 | 0 |
1735250400 | 41.809908 | 0.09 | 0.21 | 41.667494 | 41.900025 | 41.565892 | 0 |
1735077600 | 41.720886 | -0.75 | -1.76 | 41.534998 | 41.76357 | 41.466245 | 0 |
1734991200 | 42.468164 | 0.26 | 0.61 | 42.131389 | 42.483682 | 41.942968 | 0 |
1734732000 | 42.211868 | -0.05 | -0.13 | 41.498477 | 42.615364 | 41.498477 | 0 |
1734645600 | 42.265579 | 0.21 | 0.50 | 42.491429 | 42.514783 | 41.886609 | 0 |
1734559200 | 42.053362 | -1.27 | -2.93 | 43.576279 | 43.650553 | 42.030592 | 0 |
1734472800 | 43.323952 | -0.15 | -0.34 | 43.338788 | 43.475624 | 43.243226 | 0 |
1734386400 | 43.47128 | 0.02 | 0.04 | 43.512688 | 43.609096 | 43.236691 | 0 |
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