기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5 | -1.21654501217 | 41.1 | 43.9 | 40.1 | 3390 | 42.1403266 | DE |
4 | 5.6 | 16 | 35 | 43.9 | 34.299999 | 2620 | 39.91770936 | DE |
12 | -3.7 | -8.35214446953 | 44.3 | 44.7 | 32.6 | 2303 | 38.3668342 | DE |
26 | -12.8 | -23.9700374532 | 53.4 | 54 | 32.6 | 1574 | 41.41181759 | DE |
52 | -4.5 | -9.977827051 | 45.1 | 61.4 | 32.6 | 1468 | 46.94329836 | DE |
156 | -17.4 | -30 | 58 | 96 | 32.6 | 2414 | 60.67172245 | DE |
260 | 23.4 | 136.046511628 | 17.2 | 96 | 16.8 | 2384 | 55.05072076 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737149220 | 40.1 | -0.4 | -0.99 | 40.5 | 41.1 | 40.1 | 1722 |
1737062820 | 40.5 | -0.2 | -0.49 | 40.6 | 41.6 | 40.5 | 1266 |
1736976420 | 40.7 | -1.2 | -2.86 | 41.7 | 42.2 | 40.7 | 1818 |
1736890020 | 41.9 | -1.2 | -2.78 | 42.7 | 42.7 | 41.299999 | 2436 |
1736803620 | 43.1 | 1.3 | 3.11 | 41 | 43.9 | 40.6 | 7054 |
1736544420 | 41.799999 | 0.7 | 1.70 | 41.1 | 41.799999 | 40.2 | 4375 |
1736458020 | 41.1 | 1.6 | 4.05 | 41 | 42.4 | 39.9 | 6353 |
1736371620 | 39.5 | 1.4 | 3.67 | 38.799999 | 39.5 | 38.2 | 1139 |
1736285220 | 38.1 | -0.4 | -1.04 | 38.7 | 38.799999 | 38.1 | 973 |
1736198820 | 38.5 | -1.1 | -2.78 | 39.7 | 39.7 | 37.9 | 958 |
1735939620 | 39.6 | 1.4 | 3.66 | 38.9 | 39.7 | 38.2 | 1461 |
1735853220 | 38.2 | 2.2 | 6.11 | 37.299999 | 39 | 35.799999 | 2988 |
1735594020 | 36 | 0 | 0.00 | 36.2 | 37.1 | 35.299999 | 1870 |
1735334820 | 36 | 1 | 2.86 | 34.9 | 36.299999 | 34.9 | 2885 |
1734989220 | 35 | -0.6 | -1.69 | 35.4 | 35.6 | 34.299999 | 2118 |
1734730020 | 35.6 | 0.5 | 1.42 | 35 | 36.6 | 34.7 | 1607 |
1734643620 | 35.1 | -3.1 | -8.12 | 37 | 38.1 | 35.1 | 3049 |
1734557220 | 38.2 | -1.2 | -3.05 | 39.9 | 39.9 | 37.299999 | 1486 |
1734470820 | 39.4 | 0.8 | 2.07 | 39.799999 | 39.9 | 38.6 | 1173 |
1734384420 | 38.6 | -0.6 | -1.53 | 39.2 | 39.6 | 38.6 | 1691 |
1734125220 | 39.2 | 0.2 | 0.51 | 38.6 | 39.299999 | 38 | 1522 |
1734038820 | 39 | 1.4 | 3.72 | 37.5 | 39 | 37.1 | 1848 |
1733952420 | 37.6 | 0 | 0.00 | 38.4 | 38.4 | 36.1 | 3568 |
1733866020 | 37.6 | 0.2 | 0.53 | 37.4 | 38.4 | 37.299999 | 1505 |
1733779620 | 37.4 | 1.6 | 4.47 | 35.799999 | 37.9 | 35.5 | 5744 |
1733520420 | 35.799999 | 1.6 | 4.68 | 34.9 | 36 | 34 | 4016 |
1733434020 | 34.2 | 0.6 | 1.79 | 34.799999 | 35.2 | 33.9 | 2270 |
1733347620 | 33.6 | 0.2 | 0.60 | 33.4 | 34.799999 | 33.4 | 573 |
1733261220 | 33.4 | -2.9 | -7.99 | 35.1 | 36.299999 | 32.6 | 4335 |
1733174820 | 36.299999 | 1.2 | 3.42 | 35.7 | 36.299999 | 34.7 | 1931 |
1732915620 | 35.1 | -0.1 | -0.28 | 34.2 | 35.1 | 34.1 | 829 |
1732829220 | 35.2 | 1.1 | 3.23 | 34.1 | 35.2 | 34.1 | 1162 |
1732742820 | 34.1 | -0.7 | -2.01 | 35.7 | 35.7 | 34.1 | 496 |
1732656420 | 34.799999 | -1.4 | -3.87 | 36.2 | 36.2 | 34.2 | 3978 |
1732570020 | 36.2 | -0.9 | -2.43 | 36.799999 | 37 | 35 | 5960 |
1732310820 | 37.1 | -1.3 | -3.39 | 38.4 | 38.5 | 37.1 | 2829 |
1732224420 | 38.4 | 3.8 | 10.98 | 34.6 | 38.4 | 34.1 | 3789 |
1732138020 | 34.6 | -2.3 | -6.23 | 35.9 | 36.4 | 34 | 4423 |
1732051620 | 36.9 | -0.5 | -1.34 | 38.6 | 38.6 | 35.7 | 3350 |
1731965220 | 37.4 | -1.8 | -4.59 | 39.5 | 39.5 | 37.4 | 884 |
1731705960 | 39.2 | 0.6 | 1.55 | 39.4 | 39.799999 | 39 | 1039 |
1731619560 | 38.6 | 1 | 2.66 | 38.799999 | 39.4 | 37.2 | 712 |
1731533160 | 37.6 | -2 | -5.05 | 40.799999 | 40.799999 | 37.2 | 1617 |
1731446820 | 39.6 | -0.4 | -1.00 | 40.799999 | 40.799999 | 39.6 | 492 |
1731360420 | 40 | -1 | -2.44 | 41 | 41.9 | 40 | 2765 |
1731101220 | 41 | 0.4 | 0.99 | 40.6 | 41.4 | 39.299999 | 2556 |
1731014760 | 40.6 | 0.7 | 1.75 | 39.9 | 40.6 | 38 | 5459 |
1730928360 | 39.9 | -2.5 | -5.90 | 42.1 | 43.3 | 39.7 | 3652 |
1730841960 | 42.4 | -0.9 | -2.08 | 43.9 | 43.9 | 42.299999 | 1357 |
1730755560 | 43.3 | -1.2 | -2.70 | 43.1 | 44.3 | 43.1 | 572 |
1730496360 | 44.5 | 0.3 | 0.68 | 44.2 | 44.5 | 43.1 | 68 |
1730409960 | 44.2 | 0.9 | 2.08 | 43.3 | 44.2 | 43.3 | 514 |
1730323560 | 43.3 | -0.9 | -2.04 | 44.2 | 44.2 | 43.2 | 108 |
1730237160 | 44.2 | 0.7 | 1.61 | 43.5 | 44.2 | 43.2 | 2017 |
1730150760 | 43.5 | -0.4 | -0.91 | 43.2 | 44.7 | 43.2 | 1090 |
1729888020 | 43.9 | -0.2 | -0.45 | 44.3 | 44.7 | 43.4 | 928 |
1729801560 | 44.1 | 0.3 | 0.68 | 43.8 | 44.3 | 43.5 | 1273 |
1729715160 | 43.8 | -0.2 | -0.45 | 45.6 | 45.6 | 43.6 | 1847 |
1729628760 | 44 | -2.2 | -4.76 | 45.7 | 45.7 | 44 | 1200 |
1729542360 | 46.2 | -2 | -4.15 | 47 | 48.6 | 45.8 | 454 |
1729283160 | 48.2 | 1.6 | 3.43 | 46.6 | 48.2 | 46 | 633 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관