Shinhan Financial Group Co Ltd (KSF1)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 33.799999 | 33.799999 | 33.799999 | 57 | 33.799999 | DE |
4 | 1.599999 | 4.96894099379 | 32.2 | 34.4 | 32.2 | 170 | 33.2968312 | DE |
12 | -4.200001 | -11.0526342105 | 38 | 38.2 | 31.4 | 234 | 35.18375489 | DE |
26 | -6.200001 | -15.5000025 | 40 | 41.2 | 31.4 | 271 | 36.51884802 | DE |
52 | 3.799999 | 12.6666633333 | 30 | 41.2 | 27.6 | 276 | 34.69152713 | DE |
156 | 3.799999 | 12.6666633333 | 30 | 41.2 | 27.6 | 276 | 34.69152713 | DE |
260 | 3.799999 | 12.6666633333 | 30 | 41.2 | 27.6 | 276 | 34.69152713 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738358820 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
1738272420 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
1738186020 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
1738099620 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
1738013220 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
1737754020 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 57 |
1737667620 | 33.799999 | -0.2 | -0.59 | 33.799999 | 33.799999 | 33.799999 | 4 |
1737581220 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1737494820 | 34 | 0.4 | 1.19 | 34 | 34 | 34 | 8 |
1737408420 | 33.6 | 0 | 0.00 | 33.6 | 33.6 | 33.6 | 0 |
1737149220 | 33.6 | -0.8 | -2.33 | 33.799999 | 33.799999 | 33.2 | 744 |
1737062820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1736976420 | 34.4 | 0.8 | 2.38 | 34.4 | 34.4 | 34.4 | 4 |
1736890020 | 33.6 | 1 | 3.07 | 33.6 | 33.6 | 33.6 | 150 |
1736803620 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
1736544420 | 32.6 | 0.4 | 1.24 | 32.6 | 32.6 | 32.6 | 290 |
1736458020 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
1736371620 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
1736285220 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
1736198820 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
1735939620 | 32.2 | 0.2 | 0.63 | 32.2 | 32.2 | 32.2 | 100 |
1735853220 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
1735594020 | 32 | -0.4 | -1.23 | 31.4 | 32 | 31.4 | 11 |
1735334820 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
1734989220 | 32.4 | -0.4 | -1.22 | 32.799999 | 32.799999 | 32.4 | 11 |
1734730020 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
1734643620 | 32.799999 | -0.4 | -1.20 | 32.799999 | 32.799999 | 32.4 | 173 |
1734557220 | 33.2 | -1 | -2.92 | 33.2 | 33.2 | 33.2 | 4 |
1734470820 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
1734384420 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
1734125220 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
1734038820 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
1733952420 | 34.2 | 1.4 | 4.27 | 34.2 | 34.2 | 34.2 | 79 |
1733866020 | 32.799999 | -1.2 | -3.53 | 32.4 | 33.799999 | 32.4 | 544 |
1733779620 | 34 | 0 | 0.00 | 34 | 34 | 34 | 100 |
1733520420 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1733434020 | 34 | -2.2 | -6.08 | 34.4 | 34.4 | 33.799999 | 800 |
1733347620 | 36.2 | -0.6 | -1.63 | 36.2 | 36.2 | 36.2 | 100 |
1733261220 | 36.799999 | 0 | 0.00 | 37.6 | 37.6 | 35.799999 | 841 |
1733174820 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
1732915620 | 36.799999 | -0.6 | -1.60 | 37 | 37.799999 | 36.799999 | 1148 |
1732829220 | 37.4 | -0.8 | -2.09 | 37.2 | 37.4 | 37.2 | 90 |
1732742820 | 38.2 | 1 | 2.69 | 38.2 | 38.2 | 38.2 | 109 |
1732656420 | 37.2 | -1 | -2.62 | 37.6 | 37.6 | 37.2 | 300 |
1732570020 | 38.2 | 0.8 | 2.14 | 38.2 | 38.2 | 38.2 | 4 |
1732310820 | 37.4 | -0.2 | -0.53 | 37.4 | 37.4 | 37.4 | 1 |
1732224420 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 0 |
1732138020 | 37.6 | -0.4 | -1.05 | 37 | 37.6 | 37 | 330 |
1732051560 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1731965160 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1731705960 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1731619560 | 38 | 1 | 2.70 | 38 | 38 | 38 | 80 |
1731533160 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1731446760 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1731360360 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1731101160 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1731014760 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1730928360 | 37 | 0.8 | 2.21 | 36.4 | 37 | 36.4 | 420 |
1730841960 | 36.2 | 0.2 | 0.56 | 36.4 | 36.4 | 36.2 | 256 |
1730755560 | 36 | -0.4 | -1.10 | 36 | 36 | 36 | 272 |
1730496360 | 36.4 | 1.8 | 5.20 | 35.2 | 36.4 | 35.2 | 456 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관