기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.75 | -6.57108721625 | 41.85 | 42.33 | 37.41 | 169089 | 39.65720896 | DR |
4 | -2.25 | -5.44135429262 | 41.35 | 43.225 | 37.41 | 176587 | 41.35401832 | DR |
12 | -0.69 | -1.73410404624 | 39.79 | 46.05 | 37.41 | 146081 | 41.91572709 | DR |
26 | 5.36 | 15.8861885003 | 33.74 | 46.05 | 33.028 | 121182 | 39.58965313 | DR |
52 | 13.31 | 51.6091508337 | 25.79 | 46.05 | 25.5 | 129307 | 35.09915916 | DR |
156 | 6.72 | 20.753551575 | 32.38 | 46.05 | 22.98 | 137181 | 30.70658983 | DR |
260 | 2.54 | 6.94748358862 | 36.56 | 46.05 | 17.09 | 132058 | 30.17417718 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1730500800 | 39.1 | 1.28 | 3.38 | 39.12 | 39.78 | 39.1 | 118206 |
1730414400 | 37.82 | -1.51 | -3.84 | 37.69 | 37.9999 | 37.41 | 264298 |
1730328000 | 39.33 | -1.53 | -3.74 | 39.76 | 39.76 | 39.33 | 156260 |
1730241600 | 40.86 | 0.39 | 0.96 | 40.78 | 41.01 | 40.76 | 177597 |
1730155200 | 40.47 | -0.85 | -2.06 | 40.44 | 40.65 | 40.37 | 103651 |
1729896000 | 41.32 | 0.5 | 1.22 | 41.85 | 42.33 | 41.32 | 143639 |
1729809600 | 40.82 | -0.07 | -0.17 | 41 | 41 | 40.56 | 60955 |
1729723200 | 40.89 | 0.04 | 0.10 | 40.68 | 40.9 | 40.554 | 67421 |
1729636800 | 40.85 | 0.43 | 1.06 | 40.64 | 40.92 | 40.64 | 81449 |
1729550400 | 40.42 | -1.09 | -2.63 | 41 | 41 | 40.39 | 103230 |
1729291200 | 41.51 | -0.05 | -0.12 | 41.6 | 41.69 | 41.375 | 87816 |
1729204800 | 41.56 | -0.27 | -0.65 | 41.76 | 41.77 | 41.36 | 171826 |
1729118400 | 41.83 | -0.04 | -0.10 | 41.76 | 41.915 | 41.56 | 110447 |
1729032000 | 41.87 | -1.33 | -3.08 | 42.81 | 42.81 | 41.84 | 117036 |
1728945600 | 43.2 | 0.6 | 1.41 | 42.71 | 43.225 | 42.54 | 148713 |
1728686400 | 42.6 | 0.52 | 1.24 | 42.36 | 42.8 | 41.89 | 793907 |
1728600000 | 42.08 | 0.49 | 1.18 | 42.07 | 42.21 | 41.905 | 118411 |
1728513600 | 41.59 | 0.08 | 0.19 | 41.3 | 41.82 | 41.3 | 269211 |
1728427200 | 41.51 | 0.08 | 0.19 | 41.63 | 41.63 | 41.24 | 337839 |
1728340800 | 41.43 | 0.08 | 0.19 | 41.5 | 41.75 | 41.21 | 109832 |
1728081600 | 41.35 | -0.3 | -0.72 | 41.35 | 41.62 | 40.93 | 108194 |
1727995200 | 41.65 | -0.61 | -1.44 | 41.79 | 41.844 | 41.51 | 41314 |
1727908800 | 42.26 | 0.55 | 1.32 | 42 | 42.42 | 41.85 | 93848 |
1727822400 | 41.71 | -0.66 | -1.56 | 42.49 | 42.49 | 41.61 | 122821 |
1727736000 | 42.37 | -1.2 | -2.75 | 42.97 | 42.97 | 42.08 | 110896 |
1727476800 | 43.57 | -1.21 | -2.70 | 44.16 | 44.5 | 43.57 | 207169 |
1727390400 | 44.78 | 4.04 | 9.92 | 43.59 | 44.89 | 43.48 | 319795 |
1727304000 | 40.74 | -1.99 | -4.66 | 40.43 | 40.95 | 40.34 | 480378 |
1727217600 | 42.73 | 0.52 | 1.23 | 42.5 | 42.78 | 42.46 | 99294 |
1727131200 | 42.21 | 0.32 | 0.76 | 41.86 | 42.28 | 41.815 | 128292 |
1726872000 | 41.89 | -1.53 | -3.52 | 41.97 | 42.12 | 41.73 | 257746 |
1726785600 | 43.42 | 0.8 | 1.88 | 43.4 | 43.445 | 42.87 | 70244 |
1726699200 | 42.62 | -0.02 | -0.05 | 42.85 | 43.44 | 42.61 | 83268 |
1726612800 | 42.64 | -0.2 | -0.47 | 43.13 | 43.13 | 42.64 | 56657 |
1726526400 | 42.84 | 0.63 | 1.49 | 42.74 | 42.89 | 42.31 | 86441 |
1726267200 | 42.21 | 1.69 | 4.17 | 42.25 | 42.45 | 42.06 | 86704 |
1726180800 | 40.52 | 0.28 | 0.70 | 40.16 | 40.6399 | 40.03 | 119158 |
1726094400 | 40.24 | -1.62 | -3.87 | 39.89 | 40.32 | 39.27 | 166184 |
1726008000 | 41.86 | -0.43 | -1.02 | 42.44 | 42.44 | 41.47 | 83897 |
1725921600 | 42.29 | 0.29 | 0.69 | 42 | 42.3975 | 41.88 | 74344 |
1725662400 | 42 | -0.43 | -1.01 | 42.78 | 42.87 | 41.68 | 167890 |
1725576000 | 42.43 | 0.46 | 1.10 | 42.33 | 42.52 | 42.135 | 99402 |
1725489600 | 41.97 | -0.06 | -0.14 | 41.6 | 42.2 | 41.58 | 69597 |
1725403200 | 42.03 | -0.42 | -0.99 | 42.45 | 42.515 | 41.93 | 80472 |
1725057600 | 42.45 | -0.78 | -1.80 | 42.29 | 42.49 | 42.07 | 129585 |
1724971200 | 43.23 | 0.05 | 0.12 | 43.11 | 43.47 | 42.92 | 117651 |
1724884800 | 43.18 | -1.77 | -3.94 | 43.21 | 43.4 | 43.04 | 125239 |
1724798400 | 44.95 | -0.76 | -1.66 | 44.61 | 45.13 | 44.61 | 71300 |
1724712000 | 45.71 | 0.19 | 0.42 | 45.92 | 46.05 | 45.61 | 67977 |
1724452800 | 45.52 | 2.03 | 4.67 | 44.67 | 45.58 | 44.58 | 135573 |
1724366400 | 43.49 | -0.4 | -0.91 | 43.87 | 43.935 | 43.39 | 72499 |
1724280000 | 43.89 | 0.13 | 0.30 | 43.81 | 44.08 | 43.71 | 190522 |
1724193600 | 43.76 | 0.51 | 1.18 | 43.74 | 43.8999 | 43.61 | 93800 |
1724107200 | 43.25 | 1.89 | 4.57 | 42.78 | 43.29 | 42.7 | 96562 |
1723848000 | 41.36 | 0.13 | 0.32 | 40.97 | 41.45 | 40.61 | 146223 |
1723761600 | 41.23 | 0.34 | 0.83 | 41.32 | 41.61 | 41.03 | 170335 |
1723675200 | 40.89 | -0.24 | -0.58 | 40.79 | 41.28 | 40.49 | 294442 |
1723588800 | 41.13 | 1.79 | 4.55 | 40.5 | 41.14 | 40.39 | 95456 |
1723502400 | 39.34 | -0.48 | -1.21 | 39.6 | 39.69 | 39.24 | 69093 |
1723243200 | 39.82 | -0.16 | -0.40 | 39.79 | 40.03 | 39.54 | 104990 |
1723156800 | 39.98 | 1.17 | 3.01 | 39.53 | 40.2825 | 39.53 | 90360 |
1723070400 | 38.81 | -0.34 | -0.87 | 39.73 | 39.925 | 38.8 | 120169 |
1722984000 | 39.15 | -0.38 | -0.96 | 38.21 | 39.4 | 38.21 | 122439 |
1722897600 | 39.53 | -1.43 | -3.49 | 38.49 | 39.7099 | 38.44 | 120742 |
1722638400 | 40.96 | -2.21 | -5.12 | 41.58 | 41.58 | 40.8501 | 93159 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관