
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 21.405 | 0.72 | 3.48 | 21.03 | 21.53 | 21.03 | 293 |
1741901220 | 20.684999 | 0.28 | 1.37 | 20.79 | 20.829999 | 20.684999 | 318 |
1741814820 | 20.405 | 0.1 | 0.47 | 20.1 | 20.405 | 20.1 | 181 |
1741728420 | 20.309999 | -0.51 | -2.43 | 20.38 | 20.38 | 20.035 | 153 |
1741642020 | 20.815 | 0.12 | 0.58 | 21.19 | 21.19 | 20.415 | 626 |
1741382820 | 20.695 | -0.1 | -0.48 | 20.735 | 20.735 | 20.649999 | 331 |
1741296420 | 20.795 | 0.49 | 2.41 | 20.795 | 20.795 | 20.795 | 265 |
1741210020 | 20.305 | -0.21 | -1.00 | 20.695 | 20.695 | 20.305 | 616 |
1741123620 | 20.51 | -0.49 | -2.33 | 20.51 | 20.51 | 20.51 | 5 |
1741037220 | 21 | -0.23 | -1.08 | 21.2 | 21.434999 | 21 | 300 |
1740778020 | 21.23 | -0.13 | -0.61 | 21.475 | 21.615 | 21.204999 | 2816 |
1740691620 | 21.36 | -0.3 | -1.39 | 21.39 | 21.39 | 21.36 | 1000 |
1740605220 | 21.66 | -0.23 | -1.03 | 21.66 | 21.66 | 21.66 | 1 |
1740518820 | 21.885 | -0.41 | -1.82 | 21.755 | 21.885 | 21.755 | 31 |
1740432420 | 22.29 | -0.34 | -1.50 | 22.32 | 22.35 | 22.29 | 216 |
1740173220 | 22.63 | 0 | 0.00 | 22.63 | 22.63 | 22.63 | 0 |
1740086820 | 22.63 | 0.12 | 0.53 | 22.515 | 22.63 | 22.46 | 614 |
1740000420 | 22.51 | -0.09 | -0.40 | 22.73 | 22.88 | 22.445 | 550 |
1739914020 | 22.6 | -0.03 | -0.13 | 22.565 | 22.6 | 22.405 | 278 |
1739827620 | 22.63 | 0.38 | 1.73 | 22.5 | 22.655 | 22.465 | 434 |
1739568420 | 22.245 | 0.59 | 2.70 | 21.81 | 22.245 | 21.81 | 926 |
1739482020 | 21.66 | -0.15 | -0.66 | 21.69 | 21.69 | 21.66 | 52 |
1739395620 | 21.805 | -0.4 | -1.78 | 22.1 | 22.1 | 21.805 | 690 |
1739309220 | 22.2 | 0.35 | 1.60 | 22.03 | 22.21 | 22.03 | 317 |
1739222820 | 21.85 | -0.28 | -1.24 | 21.85 | 21.85 | 21.85 | 1 |
1738963620 | 22.125 | 0.1 | 0.45 | 22.13 | 22.145 | 22.035 | 317 |
1738877220 | 22.025 | 0.08 | 0.36 | 22.025 | 22.025 | 22.025 | 68 |
1738790820 | 21.945 | 0 | 0.02 | 21.945 | 21.945 | 21.945 | 37 |
1738704420 | 21.94 | -0.01 | -0.02 | 22.095 | 22.205 | 21.755 | 280 |
1738618020 | 21.945 | -0.05 | -0.23 | 21.725 | 22.03 | 21.675 | 705 |
1738358820 | 21.995 | 0.61 | 2.83 | 21.57 | 22.17 | 21.57 | 300 |
1738272420 | 21.39 | -0.06 | -0.28 | 21.355 | 21.39 | 21.355 | 475 |
1738186020 | 21.45 | 0.18 | 0.85 | 21.57 | 21.57 | 21.45 | 57 |
1738099620 | 21.27 | 0.16 | 0.78 | 21.36 | 21.36 | 21.27 | 1426 |
1738013220 | 21.105 | 0.45 | 2.15 | 21.01 | 21.105 | 20.399999 | 2275 |
1737754020 | 20.66 | -0.3 | -1.43 | 20.934999 | 20.96 | 20.66 | 857 |
1737667620 | 20.96 | 0.21 | 0.99 | 20.975 | 21.035 | 20.92 | 1794 |
1737581220 | 20.755 | 0.1 | 0.48 | 20.755 | 20.755 | 20.755 | 100 |
1737494820 | 20.655 | 0 | 0.00 | 20.655 | 20.655 | 20.655 | 0 |
1737408420 | 20.655 | -0.01 | -0.05 | 20.885 | 20.98 | 20.515 | 2133 |
1737149220 | 20.665 | -0.07 | -0.34 | 20.524999 | 20.665 | 20.524999 | 1006 |
1737062820 | 20.735 | -0 | -0.02 | 20.954999 | 20.954999 | 20.735 | 80 |
1736976420 | 20.739999 | 0.56 | 2.75 | 20.385 | 20.739999 | 20.285 | 447 |
1736890020 | 20.184999 | 0 | 0.02 | 20.295 | 20.295 | 20.095 | 48 |
1736803620 | 20.18 | 0.04 | 0.17 | 20.045 | 20.18 | 20.045 | 336 |
1736544420 | 20.145 | -0.06 | -0.27 | 20.145 | 20.145 | 20.145 | 1 |
1736458020 | 20.2 | 0.09 | 0.45 | 20.1 | 20.2 | 20.1 | 300 |
1736371620 | 20.11 | -0.29 | -1.42 | 20.325 | 20.325 | 20.11 | 152 |
1736285220 | 20.399999 | 0.65 | 3.29 | 19.934 | 20.399999 | 19.934 | 457 |
1736198820 | 19.75 | 0.02 | 0.08 | 19.7 | 19.938 | 19.614 | 2746 |
1735939620 | 19.734 | -0.24 | -1.18 | 19.84 | 19.944 | 19.734 | 251 |
1735853220 | 19.97 | 0.32 | 1.64 | 19.884 | 19.97 | 19.7 | 1999 |
1735594020 | 19.648 | -0.26 | -1.32 | 19.59 | 19.648 | 19.59 | 621 |
1735334820 | 19.91 | -0.06 | -0.31 | 19.898 | 19.916 | 19.832 | 2365 |
1734989220 | 19.972 | -0.2 | -0.98 | 20.35 | 20.35 | 19.914 | 231 |
1734730020 | 20.17 | 0.16 | 0.77 | 20 | 20.17 | 20 | 213 |
1734643620 | 20.015 | 0.45 | 2.29 | 19.73 | 20.045 | 19.66 | 4986 |
1734557220 | 19.566 | -0.97 | -4.74 | 20.1 | 20.1 | 19.566 | 313 |
1734470820 | 20.54 | -0.31 | -1.49 | 20.204999 | 20.545 | 20.204999 | 1001 |
1734384420 | 20.85 | -0.05 | -0.24 | 20.71 | 20.85 | 20.47 | 2201 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관