기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 0.0896860986547 | 55.75 | 57.05 | 54.35 | 189 | 55.67980952 | DE |
4 | 0.55 | 0.995475113122 | 55.25 | 57.05 | 53.96 | 948 | 55.03350893 | DE |
12 | -6.33 | -10.1883148238 | 62.13 | 64.09 | 53.92 | 714 | 58.7891768 | DE |
26 | 1.49 | 2.7435094826 | 54.31 | 67.4 | 53.23 | 508 | 59.72552391 | DE |
52 | 11.2 | 25.1121076233 | 44.6 | 67.4 | 39.479999 | 487 | 56.16554954 | DE |
156 | -32.6 | -36.8778280543 | 88.4 | 90.41 | 39.479999 | 411 | 53.47493915 | DE |
260 | -21.72 | -28.0185758514 | 77.52 | 91.16 | 39.479999 | 280 | 54.4355724 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737149220 | 57.05 | 1.55 | 2.79 | 56.07 | 57.05 | 56.07 | 279 |
1737062820 | 55.5 | 1.15 | 2.12 | 55.49 | 55.5 | 55.49 | 30 |
1736976420 | 54.35 | -0.65 | -1.18 | 55.22 | 55.22 | 54.35 | 79 |
1736890020 | 55 | -0.49 | -0.88 | 56.5 | 56.5 | 54.97 | 339 |
1736803620 | 55.49 | -0.14 | -0.25 | 55.75 | 55.75 | 55.12 | 218 |
1736544420 | 55.63 | 0.76 | 1.39 | 55.44 | 55.63 | 55.44 | 61 |
1736458020 | 54.87 | 0 | 0.00 | 54.87 | 54.87 | 54.87 | 0 |
1736371620 | 54.87 | -0.55 | -0.99 | 55.52 | 55.72 | 54.87 | 153 |
1736285220 | 55.42 | 0.62 | 1.13 | 54.77 | 55.42 | 54.77 | 36 |
1736198820 | 54.8 | -0.19 | -0.35 | 54.95 | 55.55 | 54.8 | 468 |
1735939620 | 54.99 | -0.05 | -0.09 | 54.79 | 55.37 | 54.79 | 2320 |
1735853220 | 55.04 | 0.81 | 1.49 | 54.31 | 55.06 | 54.29 | 8511 |
1735594020 | 54.23 | -0.27 | -0.50 | 54.44 | 54.44 | 53.96 | 164 |
1735334820 | 54.5 | 0.07 | 0.13 | 54.91 | 54.91 | 54.5 | 278 |
1734989220 | 54.43 | -0.66 | -1.20 | 55.25 | 55.7 | 54.43 | 333 |
1734730020 | 55.09 | 0.31 | 0.57 | 54.5 | 55.09 | 53.92 | 253 |
1734643620 | 54.78 | -1.61 | -2.86 | 56.2 | 56.57 | 54.78 | 863 |
1734557220 | 56.39 | -0.78 | -1.36 | 57.71 | 57.71 | 56.39 | 107 |
1734470820 | 57.17 | -0.95 | -1.63 | 57.62 | 57.62 | 56.81 | 258 |
1734384420 | 58.12 | -0.38 | -0.65 | 58.94 | 58.94 | 57.86 | 172 |
1734125220 | 58.5 | -3.18 | -5.16 | 60.94 | 61.32 | 58.5 | 298 |
1734038820 | 61.68 | -0.43 | -0.69 | 60.83 | 61.68 | 60.54 | 827 |
1733952420 | 62.11 | -0.27 | -0.43 | 62.76 | 62.84 | 62.11 | 110 |
1733866020 | 62.38 | 0.38 | 0.61 | 61.46 | 62.42 | 61.32 | 134 |
1733779620 | 62 | -0.9 | -1.43 | 62.93 | 63.03 | 61.92 | 659 |
1733520420 | 62.9 | -0.57 | -0.90 | 63.78 | 63.78 | 62.9 | 369 |
1733434020 | 63.47 | -0.47 | -0.74 | 64.09 | 64.09 | 63.47 | 286 |
1733347620 | 63.94 | 1.9 | 3.06 | 62.32 | 63.94 | 62.32 | 329 |
1733261220 | 62.04 | 0.04 | 0.06 | 62.06 | 62.06 | 61.29 | 2354 |
1733174820 | 62 | 0.17 | 0.27 | 61.92 | 63.24 | 61.92 | 4657 |
1732915620 | 61.83 | 1.29 | 2.13 | 60.66 | 63.26 | 60.66 | 1187 |
1732829220 | 60.54 | 0.26 | 0.43 | 60.54 | 60.54 | 60.54 | 150 |
1732742820 | 60.28 | -1.35 | -2.19 | 61.32 | 61.34 | 60.28 | 591 |
1732656420 | 61.63 | 0.1 | 0.16 | 61.2 | 61.63 | 60.78 | 33 |
1732570020 | 61.53 | 1.79 | 3.00 | 60.17 | 61.53 | 59.85 | 177 |
1732310820 | 59.74 | 0.69 | 1.17 | 59.39 | 59.74 | 59.39 | 40 |
1732224420 | 59.05 | 0.83 | 1.43 | 58.23 | 59.05 | 58.23 | 67 |
1732138020 | 58.22 | -0.04 | -0.07 | 58.4 | 58.4 | 58.22 | 2 |
1732051620 | 58.26 | -0.07 | -0.12 | 58.61 | 58.87 | 57.67 | 1197 |
1731965220 | 58.33 | -1.31 | -2.20 | 59.76 | 59.76 | 58.33 | 124 |
1731705960 | 59.64 | -0.31 | -0.52 | 59.36 | 59.96 | 59.36 | 473 |
1731619560 | 59.95 | 0.06 | 0.10 | 59.46 | 59.95 | 59.28 | 70 |
1731533160 | 59.89 | 0.01 | 0.02 | 59.7 | 59.89 | 59.7 | 52 |
1731446820 | 59.88 | -0.6 | -0.99 | 60.62 | 60.62 | 59.7 | 276 |
1731360420 | 60.48 | 0.54 | 0.90 | 60.07 | 60.7 | 60.07 | 431 |
1731101220 | 59.94 | 0.49 | 0.82 | 59.75 | 59.94 | 59.73 | 265 |
1731014760 | 59.45 | 0.37 | 0.63 | 58.92 | 59.86 | 58.84 | 692 |
1730928360 | 59.08 | -1.82 | -2.99 | 63.23 | 63.36 | 58.66 | 576 |
1730841960 | 60.9 | -0.13 | -0.21 | 61.03 | 61.08 | 60.9 | 104 |
1730755560 | 61.03 | 0.41 | 0.68 | 60.37 | 61.56 | 60.36 | 4087 |
1730496360 | 60.62 | -0.33 | -0.54 | 60.81 | 60.81 | 60 | 1899 |
1730409960 | 60.95 | 0.44 | 0.73 | 60.59 | 61.2 | 60.59 | 586 |
1730323560 | 60.51 | -0.72 | -1.18 | 60.4 | 60.51 | 60.4 | 21 |
1730237160 | 61.23 | 0.45 | 0.74 | 60.76 | 61.23 | 60.76 | 392 |
1730150760 | 60.78 | -0.88 | -1.43 | 62.13 | 62.13 | 60.39 | 144 |
1729888020 | 61.66 | 0.46 | 0.75 | 61.33 | 62.92 | 61.02 | 704 |
1729801560 | 61.2 | -4.11 | -6.29 | 65.819998 | 66.34 | 61 | 1047 |
1729715160 | 65.31 | -0.41 | -0.62 | 66.04 | 66.4 | 65.31 | 232 |
1729628760 | 65.72 | -0.61 | -0.92 | 66.04 | 66.33 | 65.72 | 224 |
1729542360 | 66.33 | -0.5 | -0.75 | 67.31 | 67.4 | 66.33 | 478 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관