기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.76 | 4.88075429839 | 36.06 | 37.935 | 36.015 | 4899386 | 36.95007359 | CS |
4 | 2.33 | 6.56522964215 | 35.49 | 37.935 | 34.23 | 4163458 | 35.79315107 | CS |
12 | 4.87 | 14.779969651 | 32.95 | 37.935 | 32.81 | 3535157 | 34.75341932 | CS |
26 | 8.72 | 29.9656357388 | 29.1 | 37.935 | 27.6 | 3836444 | 32.00897944 | CS |
52 | 11.68 | 44.6824789594 | 26.14 | 37.935 | 24.795 | 4129796 | 29.25653916 | CS |
156 | 12.57 | 49.7821782178 | 25.25 | 37.935 | 22.86 | 4367191 | 28.14600534 | CS |
260 | 11.52 | 43.8022813688 | 26.3 | 37.935 | 19.56 | 4024812 | 26.89983772 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1732318800 | 37.71 | -0.14 | -0.37 | 37.88 | 38.07 | 37.62 | 2677845 |
1732232400 | 37.85 | 0.55 | 1.47 | 37.39 | 37.935 | 37.22 | 3015352 |
1732146000 | 37.3 | 0.19 | 0.51 | 37.01 | 37.315 | 36.905 | 3054097 |
1732059600 | 37.11 | 0.3 | 0.81 | 36.56 | 37.17 | 36.56 | 3356609 |
1731973200 | 36.81 | 0.24 | 0.66 | 36.37 | 36.815 | 36.31 | 5886169 |
1731714000 | 36.57 | 0.55 | 1.53 | 36.15 | 36.74 | 36.015 | 9189156 |
1731627600 | 36.02 | -0.23 | -0.63 | 36.28 | 36.465 | 35.93 | 2933487 |
1731541200 | 36.25 | 0.3 | 0.83 | 36.2 | 36.405 | 35.895 | 3674668 |
1731454800 | 35.95 | -0.27 | -0.75 | 36.12 | 36.3 | 35.95 | 4073940 |
1731368400 | 36.22 | 0.25 | 0.70 | 35.95 | 36.395 | 35.88 | 4163114 |
1731109200 | 35.97 | 0.97 | 2.77 | 35.22 | 36.17 | 35.09 | 4630936 |
1731022800 | 35 | -0.16 | -0.46 | 35.31 | 35.4 | 34.82 | 2945725 |
1730936400 | 35.16 | -0.07 | -0.20 | 35.31 | 35.495 | 35.07 | 4962439 |
1730850000 | 35.23 | 0.49 | 1.41 | 34.6 | 35.25 | 34.51 | 3594911 |
1730763600 | 34.74 | 0.25 | 0.72 | 34.39 | 35.04 | 34.23 | 5722191 |
1730500800 | 34.49 | -0.67 | -1.91 | 35.27 | 35.45 | 34.43 | 3137087 |
1730414400 | 35.16 | 0.03 | 0.09 | 34.86 | 35.45 | 34.84 | 3304807 |
1730328000 | 35.13 | 0.71 | 2.06 | 34.73 | 35.435 | 34.73 | 6105186 |
1730241600 | 34.42 | -0.72 | -2.05 | 34.98 | 34.98 | 34.38 | 4162389 |
1730155200 | 35.14 | 0.32 | 0.92 | 34.99 | 35.2 | 34.79 | 3163795 |
1729896000 | 34.82 | -0.44 | -1.25 | 35.49 | 35.49 | 34.77 | 2653338 |
1729809600 | 35.26 | -0.05 | -0.14 | 35.34 | 35.48 | 35.19 | 1895093 |
1729723200 | 35.31 | 0.54 | 1.55 | 34.77 | 35.32 | 34.71 | 3258461 |
1729636800 | 34.77 | -0.16 | -0.46 | 34.59 | 34.89 | 34.57 | 3803705 |
1729550400 | 34.93 | -0.21 | -0.60 | 35.1 | 35.19 | 34.845 | 2194623 |
1729291200 | 35.14 | 0.18 | 0.51 | 34.91 | 35.17 | 34.7745 | 2191357 |
1729204800 | 34.96 | -0.14 | -0.40 | 35.07 | 35.075 | 34.82 | 3123292 |
1729118400 | 35.1 | 0.61 | 1.77 | 34.55 | 35.13 | 34.55 | 2588753 |
1729032000 | 34.49 | 0.27 | 0.79 | 34.4 | 34.8155 | 34.36 | 1725115 |
1728945600 | 34.22 | 0.29 | 0.85 | 33.97 | 34.29 | 33.86 | 1693338 |
1728686400 | 33.93 | 0.19 | 0.56 | 33.7 | 34 | 33.7 | 1705213 |
1728600000 | 33.74 | -0.25 | -0.74 | 34.01 | 34.22 | 33.65 | 1780170 |
1728513600 | 33.99 | -0.13 | -0.38 | 34.06 | 34.31 | 33.8819 | 2019233 |
1728427200 | 34.12 | 0.1 | 0.29 | 34.08 | 34.41 | 34.08 | 1829673 |
1728340800 | 34.02 | -0.62 | -1.79 | 34.52 | 34.52 | 33.96 | 3499078 |
1728081600 | 34.64 | -0.05 | -0.14 | 34.3 | 34.68 | 34.3 | 2435632 |
1727995200 | 34.69 | 0.01 | 0.03 | 34.7 | 34.87 | 34.5647 | 2387176 |
1727908800 | 34.68 | -0.15 | -0.43 | 34.64 | 34.765 | 34.44 | 1981442 |
1727822400 | 34.83 | 0.18 | 0.52 | 34.62 | 35.095 | 34.53 | 2660544 |
1727736000 | 34.65 | 0.27 | 0.79 | 34.38 | 34.695 | 34.28 | 2716708 |
1727476800 | 34.38 | 0.26 | 0.76 | 34.33 | 34.51 | 34.165 | 2807575 |
1727390400 | 34.12 | -0.06 | -0.18 | 34.13 | 34.39 | 33.95 | 2262395 |
1727304000 | 34.18 | -0.07 | -0.20 | 34.49 | 34.49 | 33.92 | 4065893 |
1727217600 | 34.25 | -0.02 | -0.06 | 34.05 | 34.565 | 33.94 | 3320747 |
1727131200 | 34.27 | 0.19 | 0.56 | 34.18 | 34.35 | 34.03 | 3317416 |
1726872000 | 34.08 | 0.25 | 0.74 | 33.88 | 34.14 | 33.73 | 6689022 |
1726785600 | 33.83 | -0.24 | -0.70 | 33.78 | 33.89 | 33.32 | 4095548 |
1726699200 | 34.07 | -0.11 | -0.32 | 34.2 | 34.37 | 33.85 | 2453392 |
1726612800 | 34.18 | -0.2 | -0.58 | 34.34 | 34.415 | 34.13 | 2386130 |
1726526400 | 34.38 | 0.32 | 0.94 | 34.18 | 34.49 | 34.14 | 3613599 |
1726267200 | 34.06 | 0.43 | 1.28 | 33.72 | 34.14 | 33.66 | 3953422 |
1726180800 | 33.63 | 0.07 | 0.21 | 33.66 | 33.76 | 33.35 | 4370819 |
1726094400 | 33.56 | 0.05 | 0.15 | 33.439999 | 33.59 | 33.03 | 5306559 |
1726008000 | 33.509999 | 0.06 | 0.18 | 33.5 | 33.84 | 33.244999 | 6661575 |
1725921600 | 33.45 | 0.25 | 0.75 | 33.22 | 33.53 | 33.189999 | 4744720 |
1725662400 | 33.2 | -0.2 | -0.60 | 33.45 | 33.49 | 33.159999 | 3197207 |
1725576000 | 33.4 | 0.18 | 0.54 | 33.49 | 33.5 | 33.244999 | 2650615 |
1725489600 | 33.22 | 0.03 | 0.09 | 33.31 | 33.56 | 33.08 | 2565510 |
1725403200 | 33.189999 | 0.13 | 0.39 | 33.119999 | 33.34 | 32.92 | 2869158 |
1725057600 | 33.06 | 0.24 | 0.73 | 32.95 | 33.125 | 32.81 | 9601737 |
1724971200 | 32.82 | -0.04 | -0.12 | 32.84 | 32.875 | 32.53 | 3212443 |
1724884800 | 32.86 | 0.14 | 0.43 | 32.81 | 33.095 | 32.77 | 5831435 |
1724798400 | 32.72 | -0.09 | -0.27 | 32.74 | 32.96 | 32.64 | 5433695 |
1724712000 | 32.81 | 0.19 | 0.58 | 32.74 | 33.009999 | 32.689999 | 5225589 |
1724452800 | 32.619999 | 0.05 | 0.15 | 32.619999 | 32.744999 | 32.509999 | 3158248 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관