기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.13 | -0.989103101425 | 417.55 | 426.1859 | 409.33 | 3074844 | 417.31820634 | CS |
4 | 21.72 | 5.54505999489 | 391.7 | 426.1859 | 380.1 | 3172803 | 401.67967322 | CS |
12 | 23.95 | 6.14938249416 | 389.47 | 439.37 | 380.1 | 3307367 | 406.76344958 | CS |
26 | 54.21 | 15.0914506834 | 359.21 | 439.37 | 341.34 | 3223249 | 393.14786067 | CS |
52 | 58.28 | 16.4104296897 | 355.14 | 439.37 | 323.77 | 3322910 | 372.34327699 | CS |
156 | 48.61 | 13.3247443875 | 364.81 | 439.37 | 264.51 | 3709129 | 326.9698145 | CS |
260 | 178.52 | 75.9982971477 | 234.9 | 439.37 | 140.63 | 3944254 | 306.81803218 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738107600 | 418.83 | -6.04 | -1.42 | 423.24 | 423.24 | 416.7 | 2800941 |
1738021200 | 424.87 | 10.37 | 2.50 | 414.9 | 426.1859 | 414.64 | 3652530 |
1737762000 | 414.5 | 4.4 | 1.07 | 413.3 | 415.01 | 410.755 | 2358945 |
1737675600 | 410.1 | 0 | 0.00 | 410.1 | 410.1 | 410.1 | 0 |
1737589200 | 410.1 | -8.33 | -1.99 | 417.55 | 417.55 | 409.33 | 3486961 |
1737502800 | 418.43 | 9.05 | 2.21 | 413.57 | 420.22 | 413.11 | 3482162 |
1737157200 | 409.38 | 0.05 | 0.01 | 413.49 | 414.45 | 408.53 | 3194675 |
1737070800 | 409.33 | 3.24 | 0.80 | 406.27 | 410.105 | 403.916 | 2300717 |
1736984400 | 406.09 | 13.31 | 3.39 | 405.96 | 408 | 401.76 | 4583736 |
1736898000 | 392.78 | 3.6 | 0.93 | 390.59 | 394.2 | 389.63 | 3404205 |
1736811600 | 389.18 | -0.71 | -0.18 | 390 | 395.86 | 387.7 | 3511842 |
1736552400 | 389.89 | 2.69 | 0.69 | 389.155 | 392.91 | 384.615 | 5122536 |
1736379600 | 387.2 | 2.97 | 0.77 | 383.65 | 387.69 | 380.1 | 2788763 |
1736293200 | 384.23 | -5.14 | -1.32 | 390.835 | 391.9 | 383.1 | 2227382 |
1736206800 | 389.37 | 0.19 | 0.05 | 389.99 | 393.99 | 388.03 | 3225372 |
1735947600 | 389.18 | 0.72 | 0.19 | 389.6 | 389.98 | 385.81 | 2190432 |
1735861200 | 388.46 | -0.53 | -0.14 | 391.7 | 392.67 | 386.38 | 2433644 |
1735688400 | 388.99 | -0.44 | -0.11 | 390.01 | 391.46 | 387.3 | 2179093 |
1735602000 | 389.43 | -3.43 | -0.87 | 389.55 | 391.21 | 385.68 | 2407370 |
1735342800 | 392.86 | -2.28 | -0.58 | 392.73 | 395.47 | 391.37 | 1915057 |
1735256400 | 395.14 | -1 | -0.25 | 392.52 | 395.78 | 391.62 | 1319671 |
1735077840 | 396.14 | 3.69 | 0.94 | 392.13 | 396.14 | 390.5 | 1393313 |
1734997200 | 392.45 | -0.15 | -0.04 | 391.1 | 393.24 | 387.03 | 2409896 |
1734738000 | 392.6 | 7.58 | 1.97 | 386 | 393.2872 | 384.57 | 6978530 |
1734651600 | 385.02 | -8.8 | -2.23 | 394.81 | 394.85 | 384.89 | 4487990 |
1734565200 | 393.82 | -14.65 | -3.59 | 406.54 | 410.71 | 393.38 | 4151525 |
1734478800 | 408.47 | -2.24 | -0.55 | 409.445 | 410.4 | 406.23 | 3664798 |
1734392400 | 410.71 | -6.27 | -1.50 | 416.77 | 417.45 | 410.69 | 2854958 |
1734133200 | 416.98 | 2.56 | 0.62 | 415.105 | 418.14 | 414.18 | 2612997 |
1734046800 | 414.42 | -6.96 | -1.65 | 421.25 | 422.54 | 413.18 | 3547820 |
1733960400 | 421.38 | -1.21 | -0.29 | 425.06 | 428 | 421.26 | 4148711 |
1733874000 | 422.59 | -6.59 | -1.54 | 425.92 | 426.5 | 421.41 | 3316202 |
1733787600 | 429.18 | -2.19 | -0.51 | 430.985 | 436.36 | 428.03 | 3358045 |
1733528400 | 431.37 | 4.83 | 1.13 | 428.57 | 435.75 | 428.57 | 3117979 |
1733442000 | 426.54 | -1.38 | -0.32 | 427.4587 | 429.7594 | 425.88 | 2513825 |
1733355600 | 427.92 | -1.43 | -0.33 | 426.14 | 428.83 | 425.5 | 1914627 |
1733269200 | 429.35 | 2.39 | 0.56 | 430.37 | 430.68 | 423.32 | 2662781 |
1733182800 | 426.96 | -2.17 | -0.51 | 429.65 | 429.765 | 423.155 | 2540528 |
1732917840 | 429.13 | 1.94 | 0.45 | 428.98 | 431 | 427.89 | 1984185 |
1732750800 | 427.19 | -2.33 | -0.54 | 428.875 | 430.1 | 425.96 | 2231105 |
1732664400 | 429.52 | 0.85 | 0.20 | 428.04 | 439.37 | 424.695 | 2702357 |
1732578000 | 428.67 | 8.67 | 2.06 | 425.4 | 430.25 | 424.88 | 4428943 |
1732318800 | 420 | 9.55 | 2.33 | 411.76 | 420.14 | 410.95 | 4856505 |
1732232400 | 410.45 | 10.45 | 2.61 | 401.18 | 411.39 | 400.38 | 3637210 |
1732146000 | 400 | -6.8 | -1.67 | 405.75 | 406.7 | 399.92 | 4677115 |
1732059600 | 406.8 | -3.64 | -0.89 | 406.675 | 409.16 | 399.36 | 3166999 |
1731973200 | 410.44 | 2.26 | 0.55 | 405.5 | 412.54 | 403.95 | 3345990 |
1731714000 | 408.18 | 2.46 | 0.61 | 404.7675 | 408.91 | 404.24 | 2939215 |
1731627600 | 405.72 | -4.47 | -1.09 | 409.275 | 411.5 | 404.39 | 3281071 |
1731541200 | 410.19 | 7.11 | 1.76 | 409.23 | 412.7399 | 406.7201 | 2995791 |
1731454800 | 403.08 | -5.21 | -1.28 | 412.7 | 414.76 | 402.19 | 5510505 |
1731368400 | 408.29 | 2.39 | 0.59 | 407.77 | 411.6 | 405.825 | 4002897 |
1731109200 | 405.9 | 6.46 | 1.62 | 403.035 | 406.4 | 402.3001 | 3374935 |
1731022800 | 399.44 | 11.07 | 2.85 | 391.2925 | 399.76 | 390.85 | 4243537 |
1730936400 | 388.37 | -11.72 | -2.93 | 389.47 | 391.83 | 381.72 | 6958895 |
1730850000 | 400.09 | 4.52 | 1.14 | 396.61 | 400.23 | 393.8601 | 2448980 |
1730763600 | 395.57 | 2.98 | 0.76 | 391.45 | 400.48 | 391.07 | 2667183 |
1730500800 | 392.59 | -1.16 | -0.29 | 394.8 | 398.71 | 392.01 | 3264371 |
1730414400 | 393.75 | 1.23 | 0.31 | 390.59 | 395.67 | 390.59 | 2472141 |
1730328000 | 392.52 | -2.55 | -0.65 | 395 | 397.69 | 391.94 | 2742448 |
1730241600 | 395.07 | -7.82 | -1.94 | 391.08 | 399.105 | 389.05 | 3667065 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관