기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.76 | -8.52974186308 | 8.91 | 8.97 | 8.15 | 18309 | 8.49568518 | CS |
4 | -0.95 | -10.4395604396 | 9.1 | 9.12 | 8.15 | 7594 | 8.62150958 | CS |
12 | -1.01 | -11.0262008734 | 9.16 | 9.57 | 8.15 | 32152 | 9.30315565 | CS |
26 | -0.71 | -8.01354401806 | 8.86 | 9.57 | 8.15 | 24145 | 9.11346787 | CS |
52 | -1.6 | -16.4102564103 | 9.75 | 9.75 | 8.15 | 25497 | 8.88655114 | CS |
156 | -1.6 | -16.4102564103 | 9.75 | 9.75 | 8.15 | 25497 | 8.88655114 | CS |
260 | -1.6 | -16.4102564103 | 9.75 | 9.75 | 8.15 | 25497 | 8.88655114 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1731103200 | 8.15 | -0.18 | -2.16 | 8.35 | 8.35 | 8.15 | 24913 |
1731016800 | 8.33 | 0.02 | 0.24 | 8.35 | 8.3699999 | 8.32 | 43668 |
1730930400 | 8.31 | -0.45 | -5.14 | 8.5 | 8.5 | 8.31 | 13574 |
1730844000 | 8.76 | -0.19 | -2.12 | 8.77 | 8.8 | 8.76 | 31015 |
1730757600 | 8.95 | -0.02 | -0.22 | 8.95 | 8.95 | 8.95 | 82 |
1730494800 | 8.97 | 0.14 | 1.59 | 8.91 | 8.97 | 8.91 | 3206 |
1730408400 | 8.83 | 0.07 | 0.80 | 8.76 | 8.84 | 8.76 | 3805 |
1730322240 | 8.76 | 0.01 | 0.11 | 8.7899999 | 8.7899999 | 8.73 | 1915 |
1730235600 | 8.75 | -0.08 | -0.91 | 8.75 | 8.75 | 8.75 | 0 |
1730149200 | 8.83 | -0.04 | -0.45 | 8.84 | 8.86 | 8.8 | 4471 |
1729890000 | 8.8699999 | -0.03 | -0.34 | 8.88 | 9 | 8.8699999 | 23760 |
1729803600 | 8.9 | -0.12 | -1.33 | 8.97 | 8.97 | 8.9 | 6855 |
1729717200 | 9.02 | 0.04 | 0.45 | 9.0399999 | 9.0399999 | 9.02 | 1400 |
1729630800 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
1729544400 | 8.98 | -0.02 | -0.22 | 9.1199999 | 9.1199999 | 8.98 | 392 |
1729285200 | 9 | -0.09 | -0.99 | 9.07 | 9.07 | 8.99 | 1266 |
1729198980 | 9.09 | 0.05 | 0.55 | 9.09 | 9.09 | 9.09 | 0 |
1729112400 | 9.0399999 | 0.01 | 0.11 | 9.03 | 9.0399999 | 9.03 | 312 |
1729026000 | 9.03 | -0.01 | -0.11 | 9.05 | 9.05 | 9.03 | 312 |
1728680400 | 9.0399999 | -0.12 | -1.31 | 9.1 | 9.1 | 9.0399999 | 667 |
1728594000 | 9.16 | 0.02 | 0.22 | 9.21 | 9.21 | 9.15 | 3162 |
1728507600 | 9.14 | 0.01 | 0.11 | 9.22 | 9.22 | 9.11 | 5817 |
1728421200 | 9.13 | -0.16 | -1.72 | 9.11 | 9.13 | 9.11 | 856 |
1728334800 | 9.2899999 | 0.02 | 0.22 | 9.26 | 9.2899999 | 9.26 | 7434 |
1728075600 | 9.27 | -0.05 | -0.54 | 9.33 | 9.33 | 9.27 | 3558 |
1727989200 | 9.32 | -0.06 | -0.64 | 9.33 | 9.36 | 9.32 | 2779 |
1727902800 | 9.38 | -0.03 | -0.32 | 9.43 | 9.43 | 9.38 | 10370 |
1727816400 | 9.41 | 0.12 | 1.29 | 9.41 | 9.41 | 9.41 | 2656 |
1727730000 | 9.2899999 | -0.02 | -0.21 | 9.36 | 9.36 | 9.2899999 | 3757 |
1727470800 | 9.31 | 0.1 | 1.09 | 9.27 | 9.32 | 9.27 | 21382 |
1727384400 | 9.21 | 0.15 | 1.66 | 9.22 | 9.22 | 9.2 | 6498 |
1727298000 | 9.06 | -0.06 | -0.66 | 9.09 | 9.09 | 9.06 | 833 |
1727211600 | 9.1199999 | 0.07 | 0.77 | 9.16 | 9.16 | 9.1199999 | 3400 |
1727125200 | 9.05 | 0.01 | 0.11 | 8.91 | 9.06 | 8.91 | 3944 |
1726866000 | 9.0399999 | -0.08 | -0.88 | 9.22 | 9.22 | 9.02 | 9909 |
1726779600 | 9.1199999 | -0.07 | -0.76 | 9.1 | 9.1199999 | 9.1 | 3892 |
1726693440 | 9.19 | -0.04 | -0.43 | 9.21 | 9.21 | 9.14 | 9269 |
1726606800 | 9.23 | -0.04 | -0.43 | 9.21 | 9.28 | 9.21 | 7427 |
1726520400 | 9.27 | 0.03 | 0.32 | 9.24 | 9.28 | 9.22 | 694398 |
1726261200 | 9.24 | -0.05 | -0.54 | 9.24 | 9.24 | 9.24 | 0 |
1726174800 | 9.2899999 | -0.05 | -0.54 | 9.34 | 9.34 | 9.2899999 | 7050 |
1726088400 | 9.34 | -0.06 | -0.64 | 9.2899999 | 9.34 | 9.2899999 | 263 |
1726002000 | 9.4 | -0.02 | -0.21 | 9.44 | 9.44 | 9.3699999 | 23924 |
1725915600 | 9.42 | -0.08 | -0.84 | 9.4 | 9.46 | 9.4 | 28404 |
1725656400 | 9.5 | 0.09 | 0.96 | 9.45 | 9.57 | 9.45 | 696816 |
1725570000 | 9.41 | 0.06 | 0.64 | 9.43 | 9.43 | 9.39 | 7429 |
1725483600 | 9.35 | 0.04 | 0.43 | 9.38 | 9.38 | 9.33 | 13446 |
1725397200 | 9.31 | 0.14 | 1.53 | 9.21 | 9.31 | 9.21 | 38159 |
1725051600 | 9.17 | 0.04 | 0.44 | 9.18 | 9.19 | 9.17 | 5447 |
1724965200 | 9.13 | 0.01 | 0.11 | 9.0399999 | 9.13 | 9.0399999 | 1288 |
1724878800 | 9.1199999 | 0.09 | 1.00 | 9.1199999 | 9.1199999 | 9.1199999 | 13 |
1724792400 | 9.03 | 0.05 | 0.56 | 9.01 | 9.03 | 9 | 33065 |
1724706000 | 8.98 | -0.01 | -0.11 | 8.95 | 8.98 | 8.95 | 1934 |
1724446800 | 8.99 | -0.11 | -1.21 | 9.05 | 9.05 | 8.99 | 21426 |
1724360400 | 9.1 | 0.05 | 0.55 | 9.03 | 9.1 | 9.03 | 2027 |
1724274000 | 9.05 | -0.04 | -0.44 | 9.09 | 9.09 | 9.0399999 | 1392 |
1724187600 | 9.09 | -0.05 | -0.55 | 9.02 | 9.14 | 9.02 | 4686 |
1724101200 | 9.14 | -0.01 | -0.11 | 9.22 | 9.22 | 9.14 | 3197 |
1723842000 | 9.15 | 0.02 | 0.22 | 9.16 | 9.16 | 9.14 | 4653 |
1723755600 | 9.13 | -0.08 | -0.87 | 9.19 | 9.19 | 9.1 | 2266 |
1723669200 | 9.21 | -0.01 | -0.11 | 9.24 | 9.24 | 9.21 | 1756 |
1723582800 | 9.22 | -0.06 | -0.65 | 9.25 | 9.25 | 9.22 | 4090 |
1723496400 | 9.28 | 0.02 | 0.22 | 9.25 | 9.28 | 9.25 | 1462 |
1723237200 | 9.26 | -0.02 | -0.22 | 9.39 | 9.39 | 9.23 | 3381 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관