기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.060001 | 0.155362510496 | 38.619999 | 39.299999 | 37.64 | 266 | 38.34674191 | DE |
4 | 1.98 | 5.39509536785 | 36.7 | 39.299999 | 36.46 | 366 | 38.03928098 | DE |
12 | 5.9 | 17.9987797437 | 32.78 | 39.299999 | 32.4 | 443 | 35.57423823 | DE |
26 | 1.020001 | 2.70844669964 | 37.659999 | 39.299999 | 30.7 | 407 | 34.79647146 | DE |
52 | 7.72 | 24.9354005168 | 30.96 | 39.56 | 28.2 | 371 | 34.78050929 | DE |
156 | 5.32 | 15.9472422062 | 33.36 | 39.56 | 28.2 | 361 | 34.69109031 | DE |
260 | 5.32 | 15.9472422062 | 33.36 | 39.56 | 28.2 | 361 | 34.69109031 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727382360 | 39 | 0.22 | 0.57 | 39.22 | 39.299999 | 38.76 | 425 |
1727295960 | 38.78 | 0.94 | 2.48 | 37.68 | 38.84 | 37.64 | 115 |
1727209560 | 37.84 | -0.12 | -0.32 | 38.14 | 38.4 | 37.84 | 186 |
1727123160 | 37.96 | 0 | 0.00 | 38.1 | 38.26 | 37.82 | 219 |
1726864020 | 37.96 | -0.9 | -2.32 | 38.619999 | 38.74 | 37.72 | 384 |
1726777560 | 38.86 | 0.02 | 0.05 | 39 | 39.14 | 38.52 | 390 |
1726691220 | 38.84 | 0.84 | 2.21 | 39 | 39 | 38.26 | 122 |
1726604760 | 38 | -0.42 | -1.09 | 38.2 | 38.46 | 37.9 | 400 |
1726518420 | 38.42 | -0.22 | -0.57 | 38.619999 | 38.64 | 38 | 109 |
1726259160 | 38.64 | 0.06 | 0.16 | 38.24 | 38.64 | 38.2 | 49 |
1726172760 | 38.58 | -0.1 | -0.26 | 38.82 | 38.82 | 38.119999 | 306 |
1726086360 | 38.68 | 0.6 | 1.58 | 38.06 | 38.72 | 37.82 | 412 |
1725999960 | 38.08 | -0.36 | -0.94 | 38.38 | 38.44 | 37.88 | 129 |
1725913620 | 38.44 | 0.54 | 1.42 | 38.1 | 38.619999 | 38.1 | 245 |
1725654360 | 37.9 | -0.76 | -1.97 | 38.26 | 38.54 | 37.82 | 520 |
1725567960 | 38.659999 | 0.7 | 1.84 | 37.96 | 38.659999 | 37.84 | 347 |
1725481560 | 37.96 | 0.18 | 0.48 | 37.46 | 38.34 | 37.46 | 890 |
1725395160 | 37.78 | 0.84 | 2.27 | 37.299999 | 37.96 | 37.04 | 1111 |
1725308760 | 36.94 | 0.2 | 0.54 | 37.08 | 37.08 | 36.479999 | 223 |
1725049560 | 36.74 | 0.2 | 0.55 | 36.7 | 37.02 | 36.46 | 734 |
1724963160 | 36.54 | -0.02 | -0.05 | 36.5 | 36.9 | 36.22 | 346 |
1724876760 | 36.56 | -0.08 | -0.22 | 36.4 | 36.659999 | 36.28 | 90 |
1724790420 | 36.64 | -0.1 | -0.27 | 36.74 | 36.74 | 36.28 | 151 |
1724704020 | 36.74 | 0.5 | 1.38 | 36.52 | 36.74 | 36.44 | 440 |
1724444820 | 36.24 | -0.2 | -0.55 | 36.44 | 36.52 | 36.18 | 112 |
1724358420 | 36.44 | 0.22 | 0.61 | 36.44 | 36.5 | 36.22 | 95 |
1724271960 | 36.22 | 0.26 | 0.72 | 35.979999 | 36.5 | 35.979999 | 199 |
1724185560 | 35.96 | -0.06 | -0.17 | 36.28 | 36.32 | 35.92 | 105 |
1724099220 | 36.02 | -0.02 | -0.06 | 35.88 | 36.299999 | 35.76 | 371 |
1723840020 | 36.04 | 0.4 | 1.12 | 36 | 36.04 | 35.7 | 131 |
1723753620 | 35.64 | -0.12 | -0.34 | 35.9 | 35.979999 | 35.5 | 83 |
1723667160 | 35.76 | 0.24 | 0.68 | 35.38 | 35.82 | 35.36 | 259 |
1723580760 | 35.52 | 0.1 | 0.28 | 35.52 | 35.52 | 35.04 | 109 |
1723494360 | 35.42 | 0.28 | 0.80 | 35.5 | 35.5 | 35.02 | 239 |
1723235220 | 35.14 | 0.6 | 1.74 | 34.5 | 35.46 | 34.5 | 370 |
1723148820 | 34.54 | 0.58 | 1.71 | 34.18 | 34.64 | 34.18 | 239 |
1723062360 | 33.96 | -0.68 | -1.96 | 34.76 | 34.76 | 33.96 | 429 |
1722975960 | 34.64 | 0.46 | 1.35 | 34.479999 | 34.64 | 33.94 | 203 |
1722889620 | 34.18 | -1.16 | -3.28 | 34.22 | 34.479999 | 33.54 | 783 |
1722630360 | 35.34 | -0.3 | -0.84 | 35.38 | 35.74 | 35 | 445 |
1722544020 | 35.64 | -0.22 | -0.61 | 35.92 | 35.979999 | 35.44 | 1182 |
1722457560 | 35.86 | 0.28 | 0.79 | 35.88 | 36.08 | 35.74 | 1795 |
1722371220 | 35.58 | 0.06 | 0.17 | 35.799999 | 35.799999 | 35.22 | 81 |
1722284760 | 35.52 | 0.48 | 1.37 | 35.42 | 35.86 | 35 | 2001 |
1722025620 | 35.04 | 2.26 | 6.89 | 32.939999 | 35.619999 | 32.82 | 1839 |
1721939160 | 32.78 | -0.12 | -0.36 | 32.84 | 32.939999 | 32.439999 | 35 |
1721852820 | 32.9 | -0.16 | -0.48 | 33.04 | 33.58 | 32.88 | 1061 |
1721766420 | 33.06 | -0.7 | -2.07 | 33.46 | 33.68 | 33.04 | 91 |
1721679960 | 33.76 | 0.44 | 1.32 | 33.4 | 33.76 | 33.159999 | 137 |
1721420760 | 33.32 | -0.26 | -0.77 | 33.659999 | 33.659999 | 33.04 | 48 |
1721334360 | 33.58 | 0.08 | 0.24 | 33.299999 | 33.64 | 33.299999 | 976 |
1721248020 | 33.5 | -0.6 | -1.76 | 33.94 | 33.94 | 32.759999 | 294 |
1721161560 | 34.1 | 0.86 | 2.59 | 32.96 | 34.1 | 32.96 | 1067 |
1721075160 | 33.24 | 0.12 | 0.36 | 33.24 | 33.38 | 33 | 196 |
1720815960 | 33.119999 | -0.1 | -0.30 | 33.259999 | 33.42 | 33.08 | 621 |
1720729560 | 33.22 | 0.28 | 0.85 | 32.979999 | 33.259999 | 32.78 | 145 |
1720643220 | 32.939999 | 0.36 | 1.10 | 32.7 | 33.2 | 32.56 | 795 |
1720556760 | 32.58 | -0.24 | -0.73 | 32.979999 | 33 | 32.58 | 135 |
1720470360 | 32.82 | -0.02 | -0.06 | 32.7 | 33.18 | 32.4 | 761 |
1720211220 | 32.84 | 0.34 | 1.05 | 32.78 | 32.979999 | 32.56 | 783 |
1720124820 | 32.5 | 0.26 | 0.81 | 32.5 | 32.759999 | 32.4 | 256 |
1720038420 | 32.24 | 0.16 | 0.50 | 32.18 | 32.54 | 31.96 | 87 |
1719952020 | 32.08 | 0.16 | 0.50 | 32.14 | 32.32 | 31.7 | 264 |
1719865620 | 31.92 | 0 | 0.00 | 32.42 | 32.54 | 31.92 | 250 |
1719606420 | 31.92 | -0.24 | -0.75 | 32.28 | 32.56 | 31.7 | 1024 |
1719520020 | 32.159999 | -0.42 | -1.29 | 32.619999 | 32.86 | 32.159999 | 178 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관