기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5 | -0.613496932515 | 81.5 | 81.5 | 80.5 | 4 | 80.5 | DE |
4 | 3 | 3.84615384615 | 78 | 83 | 78 | 11 | 80.44615385 | DE |
12 | 10.5 | 14.8936170213 | 70.5 | 83 | 69.5 | 32 | 73.8575 | DE |
26 | 12 | 17.3913043478 | 69 | 83 | 68.5 | 50 | 71.5025891 | DE |
52 | 16.5 | 25.5813953488 | 64.5 | 83 | 62 | 63 | 69.90132965 | DE |
156 | 23.5 | 40.8695652174 | 57.5 | 83 | 57.5 | 69 | 66.98690335 | DE |
260 | 23.5 | 40.8695652174 | 57.5 | 83 | 57.5 | 69 | 66.98690335 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1733779620 | 80.5 | -2.5 | -3.01 | 81.5 | 81.5 | 80.5 | 4 |
1733520420 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
1733434020 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
1733347620 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
1733261220 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
1733174820 | 83 | 1 | 1.22 | 83 | 83 | 83 | 1 |
1732915620 | 82 | 0.5 | 0.61 | 83 | 83 | 82 | 39 |
1732829220 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
1732742820 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
1732656420 | 81.5 | -1.5 | -1.81 | 81.5 | 81.5 | 81.5 | 1 |
1732570020 | 83 | 1.5 | 1.84 | 83 | 83 | 83 | 1 |
1732310820 | 81.5 | 1.5 | 1.88 | 81.5 | 81.5 | 81.5 | 17 |
1732224420 | 80 | 0.5 | 0.63 | 80 | 80 | 80 | 13 |
1732138020 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
1732051620 | 79.5 | 0.5 | 0.63 | 80 | 80 | 78.5 | 15 |
1731965220 | 79 | -0.5 | -0.63 | 79 | 79 | 79 | 3 |
1731705960 | 79.5 | 0.5 | 0.63 | 78 | 79.5 | 78 | 3 |
1731619560 | 79 | 1 | 1.28 | 79.5 | 79.5 | 78.5 | 23 |
1731533220 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
1731446820 | 78 | 1.5 | 1.96 | 78 | 78 | 78 | 10 |
1731360360 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
1731101160 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
1731014760 | 76.5 | 6 | 8.51 | 77.5 | 77.5 | 75.5 | 6 |
1730928360 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
1730841960 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
1730755560 | 70.5 | -2.5 | -3.42 | 72.5 | 72.5 | 69.5 | 58 |
1730496360 | 73 | -0.5 | -0.68 | 73 | 73 | 73 | 1 |
1730409960 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
1730323560 | 73.5 | -1.5 | -2.00 | 73.5 | 73.5 | 73.5 | 34 |
1730233560 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
1730147160 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
1729887960 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
1729801560 | 75 | 0 | 0.00 | 75 | 75 | 75 | 1 |
1729715160 | 75 | 0.5 | 0.67 | 75 | 75 | 75 | 24 |
1729628760 | 74.5 | -1 | -1.32 | 74.5 | 74.5 | 74.5 | 1 |
1729542360 | 75.5 | 0.5 | 0.67 | 75.5 | 75.5 | 75.5 | 26 |
1729283160 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
1729196760 | 75 | 0.5 | 0.67 | 74.5 | 75 | 74.5 | 270 |
1729110360 | 74.5 | 1 | 1.36 | 73.5 | 74.5 | 73.5 | 68 |
1729023960 | 73.5 | 2 | 2.80 | 74 | 74 | 73.5 | 3 |
1728937560 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
1728678360 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
1728591960 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
1728505560 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
1728419160 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
1728332760 | 71.5 | 0.5 | 0.70 | 72.5 | 72.5 | 71.5 | 4 |
1728073620 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
1727987220 | 71 | 0 | 0.00 | 71 | 71 | 71 | 2 |
1727900820 | 71 | -0.5 | -0.70 | 71 | 71 | 71 | 1 |
1727814420 | 71.5 | 1.5 | 2.14 | 71 | 71.5 | 71 | 57 |
1727727960 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
1727468760 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
1727382360 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
1727295960 | 70 | -0.5 | -0.71 | 70 | 70 | 70 | 22 |
1727209560 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 1 |
1727123160 | 70.5 | -0.5 | -0.70 | 71 | 71 | 70.5 | 31 |
1726863960 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
1726777560 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
1726691160 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
1726604760 | 71 | -0.5 | -0.70 | 70.5 | 71.5 | 70.5 | 260 |
1726518420 | 71.5 | 0.5 | 0.70 | 70.5 | 71.5 | 70.5 | 2 |
1726259160 | 71 | -1.5 | -2.07 | 71 | 71 | 71 | 80 |
1726172820 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
1726086420 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
1726000020 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관