기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 5.18 | 3.92424242424 | 132 | 139.9 | 131.865 | 2433206 | 137.03765031 | CS |
4 | 12.26 | 9.81428113993 | 124.92 | 139.9 | 123.11 | 2525197 | 130.26746697 | CS |
12 | -0.82 | -0.594202898551 | 138 | 140.75 | 123.11 | 2767406 | 131.10999134 | CS |
26 | 24.95 | 22.2311324958 | 112.23 | 140.75 | 110.7401 | 2722359 | 127.54411442 | CS |
52 | 49.66 | 56.7413162706 | 87.52 | 140.75 | 85.4 | 2719976 | 112.48714641 | CS |
156 | 53.79 | 64.5041371867 | 83.39 | 140.75 | 56.5 | 2571424 | 90.87416647 | CS |
260 | 51.62 | 60.3319308088 | 85.56 | 140.75 | 24.27 | 2651882 | 79.81837101 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738280400 | 137.18 | 2.25 | 1.67 | 136.69 | 138.32 | 136.11 | 1905732 |
1738194000 | 134.93 | -2.22 | -1.62 | 137.15 | 138.12 | 134.3 | 1780001 |
1738107600 | 137.15 | -1.3 | -0.94 | 138.36 | 139.9 | 136.49 | 1985191 |
1738021200 | 138.44999 | 1.7 | 1.24 | 136.58 | 139.29 | 136.29499 | 3015072 |
1737762000 | 136.75 | 5.6 | 4.27 | 132 | 137.58 | 131.865 | 3480032 |
1737675600 | 131.15 | 0 | 0.00 | 131.15 | 131.15 | 131.15 | 0 |
1737589200 | 131.15 | -2.52 | -1.89 | 133.59 | 133.59 | 131.08 | 3353784 |
1737502800 | 133.66999 | 4.33 | 3.35 | 129.85 | 134.25 | 129.62 | 3554194 |
1737157200 | 129.34 | 0.61 | 0.47 | 129.11 | 129.68 | 128.35 | 2720448 |
1737070800 | 128.72999 | 2.14 | 1.69 | 126.68 | 128.81 | 126.5 | 1732920 |
1736984400 | 126.59 | -0.28 | -0.22 | 128.93 | 129.43 | 125.8118 | 2525329 |
1736898000 | 126.87 | 1.15 | 0.91 | 125.74 | 127 | 125.7 | 1844377 |
1736811600 | 125.72 | 0.94 | 0.75 | 124.5 | 125.91 | 124.19 | 2389523 |
1736552400 | 124.78 | -1.7 | -1.34 | 125.13 | 126.27 | 123.11 | 3116211 |
1736379600 | 126.48 | 2.24 | 1.80 | 124.87 | 127.18 | 124.01 | 2349549 |
1736293200 | 124.24 | 0.19 | 0.15 | 124.73 | 125.58 | 123.66 | 2606347 |
1736206800 | 124.05 | -1.77 | -1.41 | 125.78 | 126.32 | 123.77 | 2135969 |
1735947600 | 125.82 | 1.1 | 0.88 | 124.92 | 126.175 | 124.46 | 2433669 |
1735861200 | 124.72 | -1.31 | -1.04 | 125.64 | 126.11 | 123.57 | 1715368 |
1735688400 | 126.03 | 1.11 | 0.89 | 125.94 | 126.27 | 124.75 | 2645400 |
1735602000 | 124.92 | -0.08 | -0.06 | 124.35 | 125.22 | 123.48 | 1255016 |
1735342800 | 125 | -1.39 | -1.10 | 125.6 | 126.43 | 124.71 | 2611862 |
1735256400 | 126.39 | -0.2 | -0.16 | 125.6 | 126.87 | 125.6 | 1078477 |
1735077840 | 126.59 | 0.97 | 0.77 | 125.02 | 126.89 | 125.02 | 1074766 |
1734997200 | 125.62 | 0.98 | 0.79 | 124.77 | 126.02 | 124.02 | 1871943 |
1734738000 | 124.64 | 0.86 | 0.69 | 124.58 | 126.6 | 123.25 | 11368570 |
1734651600 | 123.78 | -1.81 | -1.44 | 125.98 | 128.38 | 123.66 | 4629157 |
1734565200 | 125.59 | -3.64 | -2.82 | 128.71 | 129.94 | 125.4 | 4100853 |
1734478800 | 129.22999 | 0.53 | 0.41 | 128.13999 | 131.02 | 127.7201 | 3494293 |
1734392400 | 128.69999 | -0.42 | -0.33 | 129.5 | 130.49 | 128.66 | 2225149 |
1734133200 | 129.12 | 0.68 | 0.53 | 128.44999 | 129.65 | 127.9 | 1955443 |
1734046800 | 128.44 | -0.15 | -0.12 | 128.87 | 130.22 | 128.44 | 1810947 |
1733960400 | 128.59 | -0.68 | -0.53 | 128.22 | 129.41 | 127.98 | 2252896 |
1733874000 | 129.27 | -0.18 | -0.14 | 129.69 | 131.01 | 128.81 | 2581400 |
1733787600 | 129.44999 | -1.92 | -1.46 | 131.37 | 131.88999 | 129.03 | 3808163 |
1733528400 | 131.37 | -1.24 | -0.94 | 132.11 | 133.13 | 130.38 | 2304744 |
1733442000 | 132.61 | -0.98 | -0.73 | 133.08 | 133.85499 | 132.35499 | 2546847 |
1733355600 | 133.59 | 0.74 | 0.56 | 132.91 | 134.33 | 132.26 | 3159906 |
1733269200 | 132.85 | -1.18 | -0.88 | 134 | 134.38 | 132.65 | 3141991 |
1733182800 | 134.03 | -4.15 | -3.00 | 137.38999 | 137.8 | 133.49 | 2416331 |
1732917840 | 138.18 | -1.12 | -0.80 | 139.3 | 140.29 | 138.18 | 2149198 |
1732750800 | 139.3 | 0.34 | 0.24 | 139.69 | 140.75 | 138.8906 | 3352071 |
1732664400 | 138.96 | 3.21 | 2.36 | 136.57 | 139.1 | 136.05 | 2874640 |
1732578000 | 135.75 | -2.16 | -1.57 | 138.22999 | 138.495 | 135.685 | 9468832 |
1732318800 | 137.91 | 0.03 | 0.02 | 138.82 | 139.34 | 137.3 | 1619064 |
1732232400 | 137.88 | 0.48 | 0.35 | 137.27 | 138.34 | 136.82 | 1831044 |
1732146000 | 137.4 | -0.78 | -0.56 | 137.56 | 138.47 | 137.16 | 1720079 |
1732059600 | 138.18 | 1.17 | 0.85 | 137.11 | 138.59 | 136.415 | 1652343 |
1731973200 | 137.01 | 0.99 | 0.73 | 135.18 | 137.21 | 135.18 | 2330243 |
1731714000 | 136.02 | 1.6 | 1.19 | 133.22999 | 136.25 | 133.22999 | 2018405 |
1731627600 | 134.41999 | -0.53 | -0.39 | 134.63999 | 135.31 | 133.26 | 2315528 |
1731541200 | 134.94999 | -1.01 | -0.74 | 136.96 | 137.31 | 134.78 | 3404844 |
1731454800 | 135.96 | -1.67 | -1.21 | 137.12 | 137.97 | 135.9 | 2376998 |
1731368400 | 137.63 | -0.57 | -0.41 | 138.19999 | 138.79 | 136.9 | 2868476 |
1731109200 | 138.19999 | 1.28 | 0.93 | 138 | 140.1943 | 137.905 | 2480295 |
1731022800 | 136.91999 | 3.25 | 2.43 | 133.91 | 137.52 | 133.46 | 2020656 |
1730936400 | 133.66999 | -1.45 | -1.07 | 136 | 136 | 131.21 | 2906205 |
1730850000 | 135.12 | 0.81 | 0.60 | 133 | 135.16999 | 133 | 2355424 |
1730763600 | 134.31 | 1.04 | 0.78 | 133.66999 | 134.88 | 133.36 | 2131759 |
1730500800 | 133.27 | -1.61 | -1.19 | 135.54 | 136.66999 | 133.15 | 2217141 |
1730414400 | 134.88 | -3.57 | -2.58 | 138 | 138.615 | 134.63 | 3976237 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관