
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.3 | 10.4 | 12.5 | 14 | 12 | 6477 | 12.59399759 | DE |
4 | 3.100001 | 28.9719746703 | 10.699999 | 14 | 10.699999 | 4049 | 12.04033195 | DE |
12 | 3.2 | 30.1886792453 | 10.6 | 14 | 10 | 4988 | 11.42160551 | DE |
26 | 4.6000001 | 50.0000016304 | 9.1999999 | 14 | 8.5 | 6580 | 11.01578851 | DE |
52 | 4.6800001 | 51.3157911328 | 9.1199999 | 14.6 | 8.42 | 5861 | 11.35374389 | DE |
156 | 7.48 | 118.35443038 | 6.32 | 14.6 | 5.6 | 5023 | 10.82113473 | DE |
260 | 7.48 | 118.35443038 | 6.32 | 14.6 | 5.6 | 5023 | 10.82113473 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740173220 | 14 | 1.7 | 13.82 | 12.5 | 14 | 12.4 | 28588 |
1740086820 | 12.3 | -0.2 | -1.60 | 12.4 | 12.9 | 12 | 12846 |
1740000420 | 12.5 | -0.4 | -3.10 | 13.1 | 13.2 | 12.5 | 5973 |
1739914020 | 12.9 | -0.3 | -2.27 | 13.3 | 13.5 | 12.9 | 5984 |
1739827620 | 13.2 | 0.3 | 2.33 | 13.2 | 13.2 | 13 | 621 |
1739568420 | 12.9 | 0.7 | 5.74 | 12.5 | 13 | 12.5 | 6963 |
1739482020 | 12.2 | -0.2 | -1.61 | 12.3 | 12.3 | 12.2 | 2561 |
1739395620 | 12.4 | 0.4 | 3.33 | 12.2 | 12.4 | 12 | 900 |
1739309220 | 12 | 0 | 0.00 | 11.9 | 12.1 | 11.6 | 1429 |
1739222820 | 12 | 0 | 0.00 | 12.2 | 12.6 | 12 | 9845 |
1738963620 | 12 | 0.5 | 4.35 | 11.9 | 12 | 11.7 | 1002 |
1738877220 | 11.5 | 0.2 | 1.77 | 11.3 | 11.7 | 11.3 | 701 |
1738790820 | 11.3 | -0.4 | -3.42 | 11.3 | 11.5 | 11.2 | 2671 |
1738704420 | 11.7 | 0.2 | 1.74 | 11.5 | 11.8 | 11.5 | 7155 |
1738618020 | 11.5 | 0 | 0.00 | 11.7 | 11.7 | 11 | 2888 |
1738358820 | 11.5 | -0.2 | -1.71 | 11.6 | 11.6 | 11.5 | 678 |
1738272420 | 11.7 | 0.5 | 4.46 | 11.3 | 11.8 | 11.1 | 2860 |
1738186020 | 11.2 | 0 | 0.00 | 11.3 | 11.6 | 11.1 | 4849 |
1738099620 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
1738013220 | 11.2 | 0.2 | 1.82 | 11.1 | 11.5 | 10.8 | 4465 |
1737754020 | 11 | 0.4 | 3.77 | 10.699999 | 11 | 10.699999 | 2548 |
1737667620 | 10.6 | -0.2 | -1.85 | 10.6 | 10.699999 | 10.3 | 11725 |
1737581220 | 10.8 | 0.1 | 0.93 | 10.5 | 10.8 | 10.5 | 597 |
1737494820 | 10.699999 | 0.1 | 0.94 | 10.3 | 10.8 | 10.3 | 2444 |
1737408420 | 10.6 | 0.2 | 1.92 | 10.6 | 10.6 | 10.4 | 838 |
1737149220 | 10.4 | 0.2 | 1.96 | 10.199999 | 10.8 | 10.199999 | 2480 |
1737062820 | 10.199999 | 0 | 0.00 | 10.3 | 10.3 | 10 | 11893 |
1736976420 | 10.199999 | 0.1 | 0.99 | 10.1 | 10.3 | 10 | 12333 |
1736890020 | 10.1 | -0.1 | -0.98 | 10.4 | 10.4 | 10.1 | 1403 |
1736803620 | 10.199999 | -0.3 | -2.86 | 10.6 | 10.6 | 10.199999 | 13718 |
1736544420 | 10.5 | 0 | 0.00 | 10.699999 | 10.699999 | 10.3 | 1990 |
1736458020 | 10.5 | 0 | 0.00 | 10.699999 | 10.9 | 10.5 | 4076 |
1736371620 | 10.5 | 0 | 0.00 | 10.5 | 10.6 | 10.5 | 1144 |
1736285220 | 10.5 | 0.1 | 0.96 | 10.5 | 10.5 | 10.3 | 1799 |
1736198820 | 10.4 | -0.4 | -3.70 | 10.8 | 11.1 | 10.4 | 6332 |
1735939620 | 10.8 | -0.5 | -4.42 | 11 | 11 | 10.8 | 570 |
1735853220 | 11.3 | 0.3 | 2.73 | 11 | 11.3 | 10.6 | 4082 |
1735594020 | 11 | -0.4 | -3.51 | 11 | 11 | 11 | 662 |
1735334820 | 11.4 | 0.2 | 1.79 | 11.2 | 11.6 | 11.2 | 3698 |
1734989220 | 11.2 | -0.2 | -1.75 | 11.7 | 11.8 | 11.2 | 1009 |
1734730020 | 11.4 | 0.1 | 0.88 | 11.3 | 11.5 | 11.1 | 8537 |
1734643620 | 11.3 | 0 | 0.00 | 11.4 | 11.5 | 11.2 | 2434 |
1734557220 | 11.3 | 0.1 | 0.89 | 11.5 | 11.5 | 11.2 | 3012 |
1734470820 | 11.2 | 0.4 | 3.70 | 10.8 | 11.2 | 10.699999 | 2889 |
1734384420 | 10.8 | -0.5 | -4.42 | 11.2 | 11.4 | 10.8 | 6813 |
1734125220 | 11.3 | -0.2 | -1.74 | 11.3 | 11.4 | 11.1 | 2540 |
1734038820 | 11.5 | 0.2 | 1.77 | 11.6 | 11.7 | 11.5 | 6224 |
1733952420 | 11.3 | -0.6 | -5.04 | 11.8 | 11.9 | 11.2 | 5407 |
1733866020 | 11.9 | -0.5 | -4.03 | 12.2 | 12.2 | 11.8 | 6098 |
1733779620 | 12.4 | 0.5 | 4.20 | 12 | 13 | 12 | 28346 |
1733520420 | 11.9 | 0.4 | 3.48 | 11.6 | 12 | 11.6 | 9130 |
1733434020 | 11.5 | 0 | 0.00 | 11.5 | 11.7 | 11.5 | 2772 |
1733347620 | 11.5 | -0.2 | -1.71 | 11.8 | 11.8 | 11.4 | 6258 |
1733261220 | 11.7 | 0.1 | 0.86 | 11.8 | 11.8 | 11.4 | 5762 |
1733174820 | 11.6 | 0.7 | 6.42 | 10.9 | 11.7 | 10.6 | 10943 |
1732915620 | 10.9 | 0.5 | 4.81 | 10.6 | 11 | 10.5 | 2463 |
1732829220 | 10.4 | -0.6 | -5.45 | 10.8 | 10.8 | 10.4 | 1400 |
1732742820 | 11 | 0.5 | 4.76 | 10.9 | 11 | 10.6 | 5577 |
1732656420 | 10.5 | -0.2 | -1.87 | 10.6 | 10.699999 | 10.5 | 2184 |
1732570020 | 10.699999 | -0.3 | -2.73 | 10.9 | 11.1 | 10.699999 | 3451 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관