기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.17 | -3.71326803206 | 112.3 | 113.74 | 106.72 | 7588780 | 109.51396643 | CS |
4 | -2.59 | -2.33923410405 | 110.72 | 116.1184 | 106.72 | 7313338 | 111.16027233 | CS |
12 | 11.68 | 12.1099015034 | 96.45 | 118.63 | 94.83 | 9030636 | 109.05437383 | CS |
26 | 10.93 | 11.2448559671 | 97.2 | 118.63 | 83.91 | 9617284 | 98.7274074 | CS |
52 | 17.83 | 19.7452934662 | 90.3 | 123.74 | 83.91 | 10427165 | 102.88364595 | CS |
156 | -44.32 | -29.0718268285 | 152.45 | 157.5 | 78.7309 | 12065270 | 101.79499484 | CS |
260 | -35.28 | -24.6007949236 | 143.41 | 203.02 | 78.7309 | 12215734 | 119.15996885 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1736811600 | 108.08 | -0.57 | -0.52 | 107.92 | 108.61 | 106.72 | 6683693 |
1736552400 | 108.65 | -1.11 | -1.01 | 110 | 110.54 | 107.62 | 8511600 |
1736379600 | 109.76 | -1.63 | -1.46 | 111 | 111.2 | 108.64 | 7779303 |
1736293200 | 111.39 | 0.34 | 0.31 | 112.3 | 113.74 | 111.29 | 7858905 |
1736206800 | 111.05 | -0.11 | -0.10 | 111.29 | 112.8537 | 110.87 | 6260774 |
1735947600 | 111.16 | 0.34 | 0.31 | 111.2 | 111.535 | 110.18 | 5371924 |
1735861200 | 110.82 | -0.53 | -0.48 | 111.8 | 112.2 | 110.17 | 5760386 |
1735688400 | 111.35 | 0.55 | 0.50 | 110.7 | 111.59 | 110.67 | 4743702 |
1735602000 | 110.8 | -0.75 | -0.67 | 110.5 | 111.54 | 109.83 | 5684053 |
1735342800 | 111.55 | -1 | -0.89 | 112.03 | 112.12 | 110.86 | 4468842 |
1735256400 | 112.55 | -0.01 | -0.01 | 112.03 | 113.32 | 111.86 | 4781547 |
1735077840 | 112.56 | 1.16 | 1.04 | 111.25 | 112.74 | 111.1924 | 2474996 |
1734997200 | 111.4 | -0.63 | -0.56 | 111.61 | 111.85 | 110.31 | 6026207 |
1734738000 | 112.03 | 0.66 | 0.59 | 110.33 | 112.97 | 110.33 | 17949361 |
1734651600 | 111.37 | 0.02 | 0.02 | 111.66 | 112.91 | 111.25 | 9425676 |
1734565200 | 111.35 | -1.67 | -1.48 | 113.23 | 116.1184 | 111.24 | 12256456 |
1734478800 | 113.02 | 0.91 | 0.81 | 110.72 | 114.04 | 110.72 | 12231378 |
1734392400 | 112.11 | -1.23 | -1.09 | 113 | 113.067 | 111.73 | 10595541 |
1734133200 | 113.34 | -1.56 | -1.36 | 114.55 | 114.96 | 113.3 | 6824784 |
1734046800 | 114.9 | 0.29 | 0.25 | 114.7 | 115.01 | 114.16 | 5282219 |
1733960400 | 114.61 | -0.12 | -0.10 | 114.33 | 115.05 | 113.98 | 6424711 |
1733874000 | 114.73 | 0.12 | 0.10 | 114.85 | 114.95 | 113.72 | 7508453 |
1733787600 | 114.61 | -2.12 | -1.82 | 116.44 | 117.18 | 113.91 | 8649926 |
1733528400 | 116.73 | 0.23 | 0.20 | 116.4 | 117.26 | 116.22 | 6845130 |
1733442000 | 116.5 | -0.49 | -0.42 | 116.32 | 117.27 | 116.06 | 10653432 |
1733355600 | 116.99 | 0.54 | 0.46 | 116 | 117.29 | 115.84 | 7994557 |
1733269200 | 116.45 | -0.71 | -0.61 | 116.98 | 117.23 | 115.45 | 9188383 |
1733182800 | 117.16 | -0.31 | -0.26 | 117.67 | 118.63 | 116.55 | 8385065 |
1732917840 | 117.47 | -0.13 | -0.11 | 117.58 | 117.74 | 116.73 | 5095152 |
1732750800 | 117.6 | 2.15 | 1.86 | 115.31 | 118.1998 | 115.31 | 8137151 |
1732664400 | 115.45 | -0.55 | -0.47 | 115.88 | 116.42 | 115.44 | 6814412 |
1732578000 | 116 | 0.35 | 0.30 | 116 | 116.5798 | 114.932 | 10085238 |
1732318800 | 115.65 | 0.93 | 0.81 | 113.78 | 116.34 | 113.6 | 10091346 |
1732232400 | 114.72 | 0.46 | 0.40 | 113.91 | 116.25 | 113.8343 | 10249070 |
1732146000 | 114.26 | 1.84 | 1.64 | 112.2 | 114.37 | 111.47 | 9313723 |
1732059600 | 112.42 | -1.12 | -0.99 | 112.26 | 112.5 | 110.82 | 12156850 |
1731973200 | 113.54 | -1.54 | -1.34 | 113.75 | 115.435 | 112.89 | 14225887 |
1731714000 | 115.08 | 5.96 | 5.46 | 110.25 | 115.19 | 110.25 | 31999524 |
1731627600 | 109.12 | 6.4 | 6.23 | 110.62 | 114.81 | 108.4 | 47398735 |
1731541200 | 102.72 | 1.73 | 1.71 | 100.99 | 103.2 | 100.35 | 17685676 |
1731454800 | 100.99 | 0.13 | 0.13 | 100.51 | 101.29 | 99.5 | 9351994 |
1731368400 | 100.86 | 1.84 | 1.86 | 99 | 100.9 | 99 | 9130646 |
1731109200 | 99.02 | 0.09 | 0.09 | 98.73 | 99.26 | 97.61 | 7977856 |
1731022800 | 98.93 | 0.04 | 0.04 | 99.08 | 99.52 | 98.13 | 7792613 |
1730936400 | 98.89 | 2.26 | 2.34 | 98.47 | 99.55 | 98.21 | 11179471 |
1730850000 | 96.63 | 0.84 | 0.88 | 95.64 | 96.67 | 95.25 | 6506975 |
1730763600 | 95.79 | -0.02 | -0.02 | 95.68 | 96.0188 | 95.03 | 6041642 |
1730500800 | 95.81 | -0.39 | -0.41 | 96.27 | 96.39 | 94.83 | 7895785 |
1730414400 | 96.2 | 1.12 | 1.18 | 95.28 | 96.63 | 95 | 8156540 |
1730328000 | 95.08 | -1.05 | -1.09 | 95.57 | 96.71 | 94.94 | 7686043 |
1730241600 | 96.13 | -0.07 | -0.07 | 96.27 | 96.62 | 95.675 | 6807973 |
1730155200 | 96.2 | 1.17 | 1.23 | 95.3 | 96.685 | 95.21 | 8136347 |
1729896000 | 95.03 | -0.37 | -0.39 | 95.96 | 96.853632 | 95.01 | 7132242 |
1729809600 | 95.4 | -0.84 | -0.87 | 96.59 | 96.8 | 95.2515 | 4988038 |
1729723200 | 96.24 | -0.5 | -0.52 | 97.03 | 97.1378 | 95.985 | 5364144 |
1729636800 | 96.74 | 0.12 | 0.12 | 96.45 | 97.255 | 96.2 | 5336757 |
1729550400 | 96.62 | -0.66 | -0.68 | 97.1 | 97.45 | 95.95 | 8178966 |
1729291200 | 97.28 | 0.74 | 0.77 | 97.01 | 97.54 | 96.05 | 8599319 |
1729204800 | 96.54 | -0.21 | -0.22 | 96.66 | 97.33 | 95.61 | 9381161 |
1729118400 | 96.75 | 2.53 | 2.69 | 93.78 | 96.79 | 93.63 | 9930267 |
1729032000 | 94.22 | -0.75 | -0.79 | 95.24 | 95.65 | 93.68 | 6527510 |
1728945600 | 94.97 | 0.84 | 0.89 | 94.18 | 95.19 | 93.8 | 6258966 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관