기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2 | 2.51572327044 | 7.95 | 8.15 | 7.475 | 1487534 | 7.76395814 | CS |
4 | -0.1 | -1.21212121212 | 8.25 | 8.535 | 7.475 | 1867149 | 8.08039611 | CS |
12 | -0.44 | -5.12223515716 | 8.59 | 8.675 | 7.475 | 1357635 | 8.20009036 | CS |
26 | -1.59 | -16.3244353183 | 9.74 | 9.97 | 7.475 | 1368918 | 8.57916893 | CS |
52 | -0.78 | -8.73460246361 | 8.93 | 9.97 | 7.475 | 1146223 | 8.75449766 | CS |
156 | 5.37 | 193.165467626 | 2.78 | 18 | 1.57 | 1728042 | 6.78311981 | CS |
260 | -8.96 | -52.3670368206 | 17.11 | 18.45 | 1.57 | 4734895 | 4.66178325 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737157200 | 8.13 | 0.05 | 0.62 | 8.15 | 8.22 | 8.0759 | 923994 |
1737070800 | 8.08 | 0.17 | 2.15 | 7.89 | 8.135 | 7.89 | 895180 |
1736984400 | 7.91 | 0.18 | 2.33 | 7.92 | 7.985 | 7.83 | 1415827 |
1736898000 | 7.73 | 0.13 | 1.71 | 7.64 | 7.75 | 7.63 | 1022731 |
1736811600 | 7.6 | -0.1 | -1.30 | 7.69 | 7.7 | 7.475 | 1924744 |
1736552400 | 7.7 | -0.36 | -4.47 | 7.95 | 7.95 | 7.68 | 2179189 |
1736379600 | 8.06 | -0.03 | -0.37 | 8.02 | 8.095 | 7.88 | 1554258 |
1736293200 | 8.09 | -0.04 | -0.49 | 8.15 | 8.235 | 8.05 | 1264200 |
1736206800 | 8.13 | -0.13 | -1.57 | 8.27 | 8.285 | 8.125 | 1499123 |
1735947600 | 8.26 | 0.1 | 1.23 | 8.19 | 8.28 | 8.15 | 1198339 |
1735861200 | 8.16 | 0.11 | 1.37 | 8.05 | 8.21 | 8.045 | 1527100 |
1735688400 | 8.05 | 0.33 | 4.27 | 7.74 | 8.08 | 7.715 | 1578073 |
1735602000 | 7.72 | -0.51 | -6.20 | 7.83 | 7.84 | 7.66 | 2440355 |
1735342800 | 8.23 | -0.03 | -0.36 | 8.26 | 8.3 | 8.18 | 2819075 |
1735256400 | 8.26 | -0.06 | -0.72 | 8.34 | 8.3554 | 8.21 | 2297007 |
1735077840 | 8.32 | 0.09 | 1.09 | 8.23 | 8.345 | 8.17 | 727077 |
1734997200 | 8.23 | -0.14 | -1.67 | 8.39 | 8.39 | 8.1511 | 1870922 |
1734738000 | 8.3699999 | 0.12 | 1.45 | 8.25 | 8.535 | 8.08 | 5528335 |
1734651600 | 8.25 | 0.07 | 0.86 | 8.32 | 8.42 | 8.21 | 1603667 |
1734565200 | 8.18 | -0.31 | -3.65 | 8.5 | 8.645 | 8.17 | 1923208 |
1734478800 | 8.49 | -0.1 | -1.16 | 8.53 | 8.63 | 8.45 | 1447260 |
1734392400 | 8.59 | 0.11 | 1.30 | 8.5 | 8.675 | 8.47 | 1898272 |
1734133200 | 8.48 | -0.04 | -0.47 | 8.53 | 8.53 | 8.41 | 1043406 |
1734046800 | 8.52 | -0.03 | -0.35 | 8.57 | 8.64 | 8.515 | 681833 |
1733960400 | 8.55 | -0.05 | -0.58 | 8.6199999 | 8.63 | 8.505 | 777913 |
1733874000 | 8.6 | 0 | 0.00 | 8.56 | 8.6649999 | 8.56 | 1244294 |
1733787600 | 8.6 | 0.08 | 0.94 | 8.56 | 8.645 | 8.55 | 1061966 |
1733528400 | 8.52 | 0.15 | 1.79 | 8.41 | 8.57 | 8.4095 | 1235699 |
1733442000 | 8.3699999 | 0.04 | 0.48 | 8.33 | 8.4191 | 8.33 | 706483 |
1733355600 | 8.33 | 0.05 | 0.60 | 8.28 | 8.38 | 8.255 | 756608 |
1733269200 | 8.28 | -0.11 | -1.31 | 8.38 | 8.42 | 8.28 | 1200965 |
1733182800 | 8.39 | 0.04 | 0.48 | 8.35 | 8.455 | 8.32 | 1174883 |
1732917840 | 8.35 | 0 | 0.00 | 8.4 | 8.41 | 8.34 | 683390 |
1732750800 | 8.35 | 0.07 | 0.85 | 8.31 | 8.445 | 8.31 | 833159 |
1732664400 | 8.28 | -0.04 | -0.48 | 8.3 | 8.32 | 8.2 | 603277 |
1732578000 | 8.32 | 0.12 | 1.46 | 8.24 | 8.3888 | 8.24 | 1118352 |
1732318800 | 8.2 | 0.09 | 1.11 | 8.15 | 8.235 | 8.14 | 719469 |
1732232400 | 8.11 | 0.03 | 0.37 | 8.08 | 8.19 | 8.07 | 664515 |
1732146000 | 8.08 | -0.08 | -0.98 | 8.17 | 8.17 | 8.01 | 933183 |
1732059600 | 8.16 | -0.07 | -0.85 | 8.16 | 8.24 | 8.16 | 725834 |
1731973200 | 8.23 | 0.03 | 0.37 | 8.16 | 8.27 | 8.09 | 927576 |
1731714000 | 8.2 | 0.01 | 0.12 | 8.25 | 8.25 | 8.13 | 727074 |
1731627600 | 8.19 | -0.03 | -0.36 | 8.25 | 8.32 | 8.18 | 744291 |
1731541200 | 8.22 | -0.05 | -0.60 | 8.32 | 8.4 | 8.21 | 1043906 |
1731454800 | 8.27 | -0.08 | -0.96 | 8.32 | 8.4 | 8.2 | 1092585 |
1731368400 | 8.35 | 0 | 0.00 | 8.4 | 8.48 | 8.2899999 | 826900 |
1731109200 | 8.35 | 0.1 | 1.21 | 8.26 | 8.515 | 8.22 | 1091315 |
1731022800 | 8.25 | 0.26 | 3.25 | 8 | 8.25 | 8 | 1761869 |
1730936400 | 7.99 | -0.15 | -1.84 | 8.09 | 8.09 | 7.6 | 4251615 |
1730850000 | 8.14 | 0.07 | 0.87 | 8.07 | 8.16 | 7.99 | 984830 |
1730763600 | 8.07 | 0.01 | 0.12 | 8.06 | 8.13 | 7.99 | 721109 |
1730500800 | 8.06 | -0.01 | -0.12 | 8.15 | 8.1718 | 8.05 | 1013682 |
1730414400 | 8.07 | -0.24 | -2.89 | 8.33 | 8.33 | 8.07 | 1031835 |
1730328000 | 8.31 | 0.08 | 0.97 | 8.24 | 8.335 | 8.24 | 670685 |
1730241600 | 8.23 | -0.08 | -0.96 | 8.27 | 8.285 | 8.1202 | 1755310 |
1730155200 | 8.31 | -0.14 | -1.66 | 8.52 | 8.5399999 | 8.25 | 1393719 |
1729896000 | 8.45 | -0.13 | -1.52 | 8.59 | 8.65 | 8.44 | 1210063 |
1729809600 | 8.58 | 0.21 | 2.51 | 8.38 | 8.595 | 8.38 | 1157280 |
1729723200 | 8.3699999 | -0.04 | -0.48 | 8.41 | 8.445 | 8.2899999 | 956647 |
1729636800 | 8.41 | -0.05 | -0.59 | 8.48 | 8.51 | 8.38 | 937368 |
1729550400 | 8.46 | -0.33 | -3.75 | 8.8 | 8.81 | 8.45 | 1971508 |
1729291200 | 8.7899999 | 0.05 | 0.57 | 8.75 | 8.815 | 8.75 | 586108 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관