기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.31 | -2.40366972477 | 54.5 | 55.71 | 52.42 | 661986 | 54.42784883 | CS |
4 | -1.61 | -2.93795620438 | 54.8 | 56.89 | 50.25 | 925340 | 53.44972951 | CS |
12 | -1.12 | -2.06223531578 | 54.31 | 58.13 | 50.25 | 1183493 | 54.15203216 | CS |
26 | -4.83 | -8.32471561531 | 58.02 | 71.99 | 50.25 | 1191245 | 59.36128758 | CS |
52 | -22.9 | -30.0959390196 | 76.09 | 88.03 | 50.25 | 1028948 | 64.63707622 | CS |
156 | -37.8 | -41.5430267062 | 90.99 | 100.07 | 50.25 | 806095 | 70.2425692 | CS |
260 | -58.66 | -52.4452391596 | 111.85 | 116.92 | 50.25 | 726320 | 77.55466768 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738194000 | 53.19 | -0.73 | -1.35 | 54.12 | 54.21 | 53.05 | 517035 |
1738107600 | 53.92 | -0.68 | -1.25 | 54.73 | 55.71 | 53.72 | 512061 |
1738021200 | 54.6 | 0.47 | 0.87 | 54.15 | 54.87 | 52.42 | 1023441 |
1737762000 | 54.13 | -0.64 | -1.17 | 54.91 | 55.13 | 54.01 | 463688 |
1737675600 | 54.77 | 0 | 0.00 | 54.77 | 54.77 | 54.77 | 0 |
1737589200 | 54.77 | 0.05 | 0.09 | 54.5 | 54.855 | 53.76 | 648754 |
1737502800 | 54.72 | 1.16 | 2.17 | 54.06 | 55.35 | 53.83 | 1259246 |
1737157200 | 53.56 | -0.27 | -0.50 | 54.05 | 54.49 | 53.04 | 1081630 |
1737070800 | 53.83 | 0.04 | 0.07 | 53.63 | 54.015 | 52.935 | 831635 |
1736984400 | 53.79 | 0.44 | 0.82 | 54.45 | 54.6925 | 53.09 | 927428 |
1736898000 | 53.35 | 0.31 | 0.58 | 53.31 | 54.14 | 52.73 | 1227118 |
1736811600 | 53.04 | 1.27 | 2.45 | 51.75 | 53.35 | 50.82 | 1212529 |
1736552400 | 51.77 | 0.73 | 1.43 | 50.74 | 52.03 | 50.32 | 869134 |
1736379600 | 51.04 | -0.69 | -1.33 | 51.11 | 51.61 | 50.25 | 1096915 |
1736293200 | 51.73 | -3.36 | -6.10 | 54.57 | 55.025 | 51.71 | 1489589 |
1736206800 | 55.09 | 0.72 | 1.32 | 55 | 56.89 | 54.97 | 843599 |
1735947600 | 54.37 | 0.56 | 1.04 | 53.91 | 54.57 | 53.255 | 791864 |
1735861200 | 53.81 | -0.38 | -0.70 | 54.8 | 55.49 | 53.72 | 589178 |
1735688400 | 54.19 | 1.41 | 2.67 | 53.21 | 54.52 | 53.065 | 888315 |
1735602000 | 52.78 | -1.65 | -3.03 | 53.99 | 54.35 | 52.78 | 991689 |
1735342800 | 54.43 | -1.43 | -2.56 | 55.36 | 55.86 | 54.36 | 718294 |
1735256400 | 55.86 | 0.35 | 0.63 | 54.41 | 56.26 | 54.41 | 689925 |
1735077840 | 55.51 | 0.31 | 0.56 | 55.12 | 55.5103 | 54.185 | 334110 |
1734997200 | 55.2 | -0.44 | -0.79 | 53.93 | 55.53 | 53.65 | 1106621 |
1734738000 | 55.64 | 1.02 | 1.87 | 54.47 | 55.98 | 54.19 | 9526946 |
1734651600 | 54.62 | -0.39 | -0.71 | 54.98 | 55.5421 | 54.5849 | 775787 |
1734565200 | 55.01 | -1.83 | -3.22 | 56.82 | 56.8425 | 54.93 | 877563 |
1734478800 | 56.84 | 0.75 | 1.34 | 56.19 | 58.13 | 56.1 | 966254 |
1734392400 | 56.09 | 0.4 | 0.72 | 55.34 | 57.59 | 55.2896 | 1341287 |
1734133200 | 55.69 | 0.26 | 0.47 | 55.21 | 56.16 | 54.47 | 1026875 |
1734046800 | 55.43 | 0.88 | 1.61 | 54.64 | 55.53 | 53.99 | 939956 |
1733960400 | 54.55 | -0.37 | -0.67 | 54.99 | 55.36 | 53.79 | 1080860 |
1733874000 | 54.92 | 0.76 | 1.40 | 54.29 | 55.515 | 54.06 | 962434 |
1733787600 | 54.16 | -0.68 | -1.24 | 55.4 | 55.6043 | 53.16 | 1567111 |
1733528400 | 54.84 | -1.02 | -1.83 | 56.36 | 56.37 | 54.45 | 874011 |
1733442000 | 55.86 | -1.15 | -2.02 | 57.11 | 57.325 | 55.295 | 980452 |
1733355600 | 57.01 | 0.69 | 1.23 | 56.04 | 57.17 | 55.97 | 597267 |
1733269200 | 56.32 | -0.53 | -0.93 | 56.64 | 56.91 | 55.8 | 1099759 |
1733182800 | 56.85 | 2.28 | 4.18 | 54.85 | 57.29 | 54.57 | 1045233 |
1732917840 | 54.57 | -0.44 | -0.80 | 54.96 | 55.1 | 54.33 | 484978 |
1732750800 | 55.01 | 0.25 | 0.46 | 54.93 | 55.81 | 54.86 | 693949 |
1732664400 | 54.76 | -0.52 | -0.94 | 54.44 | 55.28 | 54.25 | 935862 |
1732578000 | 55.28 | 1.31 | 2.43 | 53.95 | 55.37 | 53.705 | 1761035 |
1732318800 | 53.97 | 1.54 | 2.94 | 53.01 | 54.37 | 52.93 | 1704049 |
1732232400 | 52.43 | 1.46 | 2.86 | 51.26 | 52.5 | 50.75 | 765079 |
1732146000 | 50.97 | -1.03 | -1.98 | 51.74 | 51.74 | 50.55 | 816959 |
1732059600 | 52 | -0.33 | -0.63 | 51.87 | 52.405 | 51.21 | 826688 |
1731973200 | 52.33 | -0.51 | -0.97 | 52.91 | 52.91 | 51.77 | 1116703 |
1731714000 | 52.84 | -0.45 | -0.84 | 53.93 | 54.06 | 52.38 | 918808 |
1731627600 | 53.29 | -0.42 | -0.78 | 53.52 | 54.63 | 52.92 | 1227317 |
1731541200 | 53.71 | 1.29 | 2.46 | 53.44 | 54.4 | 52.875 | 1270211 |
1731454800 | 52.42 | -0.26 | -0.49 | 54.13 | 54.64 | 52.09 | 1650311 |
1731368400 | 52.68 | 2.35 | 4.67 | 50.61 | 52.909 | 50.61 | 1434882 |
1731109200 | 50.33 | -1.94 | -3.71 | 52.21 | 52.45 | 50.27 | 1537797 |
1731022800 | 52.27 | -0.34 | -0.65 | 52.89 | 53.69 | 52.12 | 1866467 |
1730936400 | 52.61 | -1.39 | -2.57 | 53.87 | 54.02 | 51.98 | 1945305 |
1730850000 | 54 | 0.3 | 0.56 | 53.33 | 54.27 | 53.33 | 1085066 |
1730763600 | 53.7 | -0.32 | -0.59 | 54 | 55.12 | 53.44 | 1010659 |
1730500800 | 54.02 | -0.68 | -1.24 | 54.76 | 55.03 | 53.395 | 1323615 |
1730414400 | 54.7 | -0.9 | -1.62 | 55.53 | 55.53 | 53.53 | 1744481 |
1730328000 | 55.6 | -0.21 | -0.38 | 55.77 | 56.83 | 55.3 | 1024657 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관