기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.5 | 1.65641268339 | 211.3 | 215.8 | 201 | 165 | 210.64509091 | DE |
4 | 12.2 | 6.02171767029 | 202.6 | 215.8 | 201 | 144 | 208.71069574 | DE |
12 | 2.3 | 1.08235294118 | 212.5 | 224 | 200.1 | 408 | 208.44559825 | DE |
26 | 12.9 | 6.38930163447 | 201.9 | 224 | 197.15 | 272 | 207.12152879 | DE |
52 | 34.95 | 19.4328607173 | 179.85 | 224 | 178.25 | 193 | 203.70542106 | DE |
156 | 83.8 | 63.9694656489 | 131 | 224 | 128 | 105 | 196.3267841 | DE |
260 | 108.8 | 102.641509434 | 106 | 224 | 71.5 | 77 | 183.20863316 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738704420 | 215.8 | 5.1 | 2.42 | 210.7 | 215.8 | 210.7 | 36 |
1738618020 | 210.7 | 1.1 | 0.52 | 210.2 | 211 | 207.5 | 272 |
1738358820 | 209.6 | -1.4 | -0.66 | 214.5 | 214.6 | 207.9 | 300 |
1738272420 | 211 | -0.3 | -0.14 | 205 | 211 | 201 | 97 |
1738186020 | 211.3 | -0.7 | -0.33 | 211.3 | 213.4 | 211.3 | 120 |
1738099620 | 212 | 1.7 | 0.81 | 212 | 212 | 212 | 19 |
1738013220 | 210.3 | 1.3 | 0.62 | 205.9 | 210.3 | 205.9 | 87 |
1737754020 | 209 | 0.5 | 0.24 | 208.3 | 209 | 205.8 | 63 |
1737667620 | 208.5 | -0.2 | -0.10 | 210 | 210 | 207.7 | 12 |
1737581220 | 208.7 | 0.3 | 0.14 | 208.5 | 210.7 | 208.2 | 320 |
1737494820 | 208.4 | 0 | 0.00 | 207.7 | 210.1 | 207.7 | 314 |
1737408420 | 208.4 | -1.8 | -0.86 | 209.8 | 209.8 | 208.4 | 41 |
1737149220 | 210.2 | 0.3 | 0.14 | 209.5 | 211 | 208.5 | 257 |
1737062820 | 209.9 | 2.8 | 1.35 | 205.9 | 209.9 | 205.2 | 62 |
1736976420 | 207.1 | 0.1 | 0.05 | 208.2 | 210.1 | 206.7 | 233 |
1736890020 | 207 | -1 | -0.48 | 207.8 | 207.9 | 207 | 46 |
1736803620 | 208 | 2.6 | 1.27 | 205.4 | 208 | 203 | 188 |
1736544420 | 205.4 | -0.5 | -0.24 | 206.6 | 206.9 | 205.4 | 127 |
1736458020 | 205.9 | 1.7 | 0.83 | 204 | 205.9 | 203.8 | 108 |
1736371620 | 204.2 | 0.6 | 0.29 | 202.6 | 204.2 | 202.6 | 187 |
1736285220 | 203.6 | 0.9 | 0.44 | 200.1 | 203.9 | 200.1 | 76 |
1736198820 | 202.7 | -3.1 | -1.51 | 205.4 | 206.2 | 202.5 | 143 |
1735939620 | 205.8 | -2.2 | -1.06 | 206.9 | 215 | 204.7 | 12161 |
1735853220 | 208 | 5.1 | 2.51 | 206.4 | 208 | 205.9 | 86 |
1735594020 | 202.9 | -1.4 | -0.69 | 203.3 | 204.3 | 202.9 | 174 |
1735334820 | 204.3 | 1.9 | 0.94 | 206.2 | 206.6 | 203.4 | 117 |
1734989220 | 202.4 | -2.1 | -1.03 | 204.5 | 204.7 | 202 | 479 |
1734730020 | 204.5 | 0.7 | 0.34 | 201.9 | 205 | 201.9 | 120 |
1734643620 | 203.8 | 0 | 0.00 | 202 | 204.5 | 202 | 119 |
1734557220 | 203.8 | 0.2 | 0.10 | 204.8 | 204.8 | 203.8 | 22 |
1734470820 | 203.6 | 0.1 | 0.05 | 202 | 205 | 202 | 232 |
1734384420 | 203.5 | -1.4 | -0.68 | 205 | 206.1 | 203.5 | 100 |
1734125220 | 204.9 | -2.1 | -1.01 | 205 | 206 | 203.6 | 564 |
1734038820 | 207 | 2.4 | 1.17 | 204.6 | 207 | 203.5 | 327 |
1733952420 | 204.6 | 0.2 | 0.10 | 204.4 | 206 | 204.2 | 46 |
1733866020 | 204.4 | -2.6 | -1.26 | 207.9 | 207.9 | 202.9 | 232 |
1733779620 | 207 | -9.2 | -4.26 | 212.3 | 214.2 | 207 | 230 |
1733520420 | 216.2 | -0.4 | -0.18 | 214.5 | 216.7 | 214.2 | 77 |
1733434020 | 216.6 | -2.4 | -1.10 | 219.1 | 219.1 | 215.6 | 68 |
1733347620 | 219 | -0.2 | -0.09 | 219.2 | 222.2 | 218 | 312 |
1733261220 | 219.2 | -2.7 | -1.22 | 222.8 | 222.8 | 219 | 141 |
1733174820 | 221.9 | 1.4 | 0.63 | 223.7 | 224 | 220.4 | 151 |
1732915620 | 220.5 | -3.1 | -1.39 | 223.1 | 224 | 220.5 | 221 |
1732829220 | 223.6 | 2.5 | 1.13 | 220.6 | 223.6 | 220.6 | 82 |
1732742820 | 221.1 | -0.9 | -0.41 | 222.5 | 223.3 | 221.1 | 1263 |
1732656420 | 222 | 2.7 | 1.23 | 221 | 222 | 218.7 | 103 |
1732570020 | 219.3 | 0.5 | 0.23 | 220.4 | 220.4 | 217.1 | 446 |
1732310820 | 218.8 | 4.7 | 2.20 | 215.3 | 218.9 | 212.5 | 672 |
1732224420 | 214.1 | 2.7 | 1.28 | 211.4 | 214.1 | 211.4 | 11 |
1732138020 | 211.4 | 1.1 | 0.52 | 210.6 | 211.6 | 209.6 | 77 |
1732051620 | 210.3 | -1.2 | -0.57 | 212.7 | 212.7 | 208.5 | 103 |
1731965220 | 211.5 | 1.5 | 0.71 | 211.9 | 211.9 | 209.1 | 147 |
1731705960 | 210 | -2 | -0.94 | 210 | 211.7 | 207.8 | 204 |
1731619560 | 212 | -2.2 | -1.03 | 215.1 | 215.9 | 212 | 83 |
1731533160 | 214.2 | 1.6 | 0.75 | 212.5 | 214.2 | 212.1 | 179 |
1731446820 | 212.6 | 2.4 | 1.14 | 211.8 | 212.6 | 208.8 | 135 |
1731360420 | 210.2 | -0.7 | -0.33 | 211.5 | 216 | 210 | 685 |
1731101220 | 210.9 | 3.1 | 1.49 | 206.1 | 211.5 | 206.1 | 246 |
1731014760 | 207.8 | 1.1 | 0.53 | 208.8 | 208.9 | 205 | 90 |
1730928360 | 206.7 | 4.3 | 2.12 | 210.1 | 214 | 206.6 | 121 |
1730841960 | 202.4 | 0.1 | 0.05 | 204.5 | 204.5 | 202.3 | 168 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관