기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.93 | 6.64760543245 | 13.99 | 16.69 | 13.75 | 11083 | 14.40454199 | CS |
4 | 1.58 | 11.844077961 | 13.34 | 16.69 | 13.2 | 11375 | 14.47828171 | CS |
12 | 1.43 | 10.6004447739 | 13.49 | 16.69 | 9.25 | 300090 | 11.13730607 | CS |
26 | -4.46 | -23.0134158927 | 19.38 | 19.38 | 9.25 | 309433 | 13.36587045 | CS |
52 | -13.2 | -46.9416785206 | 28.12 | 28.5 | 9.25 | 333368 | 17.27659859 | CS |
156 | -99.08 | -86.9122807018 | 114 | 114 | 9.25 | 250661 | 27.58606675 | CS |
260 | -54.62 | -78.5447224619 | 69.54 | 152 | 9.25 | 301511 | 50.49583709 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1731103200 | 14.92 | -0.6 | -3.87 | 15.52 | 16.69 | 14.7 | 26175 |
1731016800 | 15.52 | 1.67 | 12.06 | 13.95 | 15.98 | 13.85 | 18167 |
1730930400 | 13.85 | -0.2 | -1.42 | 14.75 | 14.96 | 13.85 | 18604 |
1730844000 | 14.05 | 0.05 | 0.36 | 14.6 | 14.6 | 13.8 | 4786 |
1730757600 | 14 | 0.25 | 1.82 | 13.8 | 14.06 | 13.8 | 3276 |
1730494800 | 13.75 | -0.23 | -1.65 | 13.99 | 14.05 | 13.75 | 10581 |
1730408400 | 13.98 | 0.31 | 2.27 | 13.6 | 13.99 | 13.6 | 6869 |
1730322240 | 13.67 | -0.83 | -5.72 | 14.5 | 14.56 | 13.35 | 15685 |
1730235600 | 14.5 | -0.1 | -0.68 | 14.85 | 15.1 | 14.37 | 6722 |
1730149200 | 14.6 | 0.3 | 2.10 | 14.34 | 14.6 | 14.2 | 5232 |
1729890000 | 14.3 | -0.33 | -2.26 | 14.8 | 14.8 | 14.3 | 7140 |
1729803600 | 14.63 | -0.28 | -1.88 | 15.1 | 15.1 | 14.63 | 7289 |
1729717200 | 14.91 | -0.64 | -4.12 | 15.5 | 15.5 | 14.8 | 12016 |
1729630800 | 15.55 | 0.55 | 3.67 | 15 | 15.64 | 15 | 5935 |
1729544400 | 15 | -0.7 | -4.46 | 15.5 | 15.95 | 14.68 | 21034 |
1729285200 | 15.7 | 1.38 | 9.64 | 14.25 | 15.9 | 14.25 | 18823 |
1729198980 | 14.32 | -0.3 | -2.05 | 14.81 | 14.81 | 14.2 | 16968 |
1729112400 | 14.62 | 1.28 | 9.60 | 13.45 | 14.62 | 13.28 | 14296 |
1729026000 | 13.34 | -0.06 | -0.45 | 13.5 | 13.5 | 13.21 | 13313 |
1728680400 | 13.4 | 0.14 | 1.06 | 13.34 | 13.5 | 13.2 | 9398 |
1728594000 | 13.26 | 0.81 | 6.51 | 12.5 | 13.51 | 12.5 | 4553 |
1728507600 | 12.45 | 0.1 | 0.81 | 12.45 | 12.45 | 12.28 | 5517 |
1728421200 | 12.35 | 0.17 | 1.40 | 12.29 | 12.55 | 12.29 | 2407 |
1728334800 | 12.18 | -0.23 | -1.85 | 12.53 | 12.6 | 12.15 | 8031 |
1728075600 | 12.41 | 0.46 | 3.85 | 12.15 | 12.98 | 12 | 4818 |
1727989200 | 11.95 | 0.05 | 0.42 | 12 | 12.05 | 11.7 | 5310 |
1727902800 | 11.9 | 0.1 | 0.85 | 11.75 | 12.32 | 11.25 | 13342 |
1727816400 | 11.8 | -0.2 | -1.67 | 12.05 | 12.25 | 11.8 | 5293 |
1727730000 | 12 | -0.9 | -6.98 | 12.85 | 13 | 12 | 17729 |
1727470800 | 12.9 | -0.12 | -0.92 | 13.2 | 13.2 | 12.45 | 42970 |
1727384400 | 13.02 | -0.76 | -5.52 | 13.85 | 13.85 | 12.8 | 26704 |
1727298000 | 13.78 | 0.32 | 2.38 | 13.4 | 14.43 | 13.23 | 17037 |
1727211600 | 13.46 | 0.51 | 3.94 | 13.2 | 14.23 | 12.8 | 30686 |
1727125200 | 12.95 | 0.65 | 5.28 | 12.3 | 13 | 12.15 | 23035 |
1726866000 | 12.3 | 0.67 | 5.76 | 11.6 | 12.95 | 11.6 | 31304 |
1726779600 | 11.63 | 1.56 | 15.49 | 9.5 | 11.63 | 9.25 | 40776 |
1726693440 | 10.07 | -0.19 | -1.85 | 10.07 | 10.26 | 9.88 | 5457 |
1726606800 | 10.26 | -0.19 | -1.82 | 10.26 | 10.64 | 10.07 | 4328 |
1726520400 | 10.45 | 0.38 | 3.77 | 10.26 | 10.45 | 9.88 | 11635 |
1726261200 | 10.07 | 0.19 | 1.92 | 10.45 | 10.64 | 10.07 | 10602 |
1726174800 | 9.88 | -0.95 | -8.77 | 10.26 | 11.02 | 9.5 | 12664 |
1726088400 | 10.829999 | 0.19 | 1.79 | 11.02 | 11.02 | 10.07 | 5224 |
1726002000 | 10.64 | -0.19 | -1.75 | 10.64 | 10.829999 | 9.5 | 10681 |
1725915600 | 10.829999 | 0.19 | 1.79 | 10.829999 | 11.21 | 10.45 | 12756 |
1725656400 | 10.64 | -0.19 | -1.75 | 11.02 | 11.21 | 10.45 | 269574 |
1725570000 | 10.829999 | -0.76 | -6.56 | 11.59 | 11.97 | 10.829999 | 16668 |
1725483600 | 11.59 | -0.76 | -6.15 | 12.54 | 12.54 | 11.59 | 8885 |
1725397200 | 12.35 | 0 | 0.00 | 12.35 | 12.92 | 12.35 | 1732 |
1725051600 | 12.35 | -0.76 | -5.80 | 13.299999 | 13.299999 | 12.35 | 5776 |
1724965200 | 13.11 | -0.38 | -2.82 | 13.299999 | 13.299999 | 12.35 | 15488 |
1724878800 | 13.489999 | 0.38 | 2.90 | 12.73 | 13.489999 | 11.59 | 20474 |
1724792400 | 13.11 | -0.57 | -4.17 | 13.68 | 13.68 | 13.11 | 7569 |
1724706000 | 13.68 | 0 | 0.00 | 14.25 | 14.25 | 13.489999 | 1876 |
1724446800 | 13.68 | 0.19 | 1.41 | 13.299999 | 14.25 | 13.299999 | 4256 |
1724360400 | 13.489999 | 0.38 | 2.90 | 13.299999 | 13.68 | 13.11 | 2544 |
1724274000 | 13.11 | -0.19 | -1.43 | 13.68 | 13.68 | 13.11 | 4840 |
1724187600 | 13.299999 | -0.19 | -1.41 | 13.489999 | 13.489999 | 13.11 | 1909 |
1724101200 | 13.489999 | 0.08 | 0.57 | 13.299999 | 13.489999 | 13.11 | 3101 |
1723842000 | 13.414 | 0.11 | 0.86 | 13.489999 | 13.68 | 12.92 | 6938 |
1723755600 | 13.299999 | 0.19 | 1.45 | 13.299999 | 13.68 | 13.11 | 3324 |
1723669200 | 13.11 | -0.57 | -4.17 | 13.68 | 13.68 | 12.92 | 6203 |
1723582800 | 13.68 | 0.19 | 1.41 | 13.489999 | 13.68 | 12.92 | 12590 |
1723496400 | 13.489999 | -0.57 | -4.05 | 13.68 | 13.68 | 12.73 | 4400 |
1723237200 | 14.06 | 0.19 | 1.37 | 14.25 | 14.25 | 13.489999 | 3008 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관