
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 16.44999 | 6.47764914353 | 253.95 | 271.7 | 253.95 | 788 | 264.7295864 | DE |
4 | 29.44999 | 12.2224486408 | 240.95 | 271.7 | 235.85 | 756 | 251.6175986 | DE |
12 | 24.39999 | 9.91869512195 | 246 | 271.7 | 221 | 1257 | 238.00702665 | DE |
26 | 50.44999 | 22.937026597 | 219.95 | 271.7 | 219.2 | 1169 | 235.52597943 | DE |
52 | 92.59999 | 52.080984252 | 177.8 | 271.7 | 172.4 | 964 | 221.23307657 | DE |
156 | 147.39999 | 119.837390244 | 123 | 271.7 | 123 | 758 | 210.50122426 | DE |
260 | 147.39999 | 119.837390244 | 123 | 271.7 | 123 | 758 | 210.50122426 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740691620 | 267.6 | 7.1 | 2.73 | 262.7 | 269.39999 | 260.55 | 1980 |
1740605220 | 260.5 | -4.35 | -1.64 | 267.6 | 268.55 | 260.2 | 670 |
1740518820 | 264.85 | 2.05 | 0.78 | 261.45 | 264.89999 | 258.5 | 628 |
1740432420 | 262.8 | 7.55 | 2.96 | 254.55 | 262.8 | 254 | 445 |
1740173220 | 255.25 | 0.5 | 0.20 | 253.95 | 257.35 | 253.95 | 218 |
1740086820 | 254.75 | -4.35 | -1.68 | 259.2 | 259.25 | 252.5 | 489 |
1740000420 | 259.1 | 5.75 | 2.27 | 253.85 | 259.35 | 252.05 | 574 |
1739914020 | 253.35 | -0.75 | -0.30 | 254.95 | 254.95 | 251.25 | 358 |
1739827620 | 254.1 | 3.05 | 1.21 | 251.5 | 254.9 | 250.75 | 461 |
1739568420 | 251.05 | 1.45 | 0.58 | 251.2 | 252 | 247.55 | 779 |
1739482020 | 249.6 | 1.55 | 0.62 | 245.3 | 250.9 | 245.3 | 397 |
1739395620 | 248.05 | -0.7 | -0.28 | 247.55 | 250 | 246.95 | 776 |
1739309220 | 248.75 | 7.55 | 3.13 | 242.8 | 249 | 241.05 | 2832 |
1739222820 | 241.2 | -2.15 | -0.88 | 244.05 | 248 | 241.2 | 1122 |
1738963620 | 243.35 | 0.8 | 0.33 | 243 | 244.8 | 241.2 | 455 |
1738877220 | 242.55 | 3.1 | 1.29 | 240.55 | 243.7 | 239.8 | 445 |
1738790820 | 239.45 | -0.9 | -0.37 | 238.2 | 240.1 | 237.15 | 405 |
1738704420 | 240.35 | -1.5 | -0.62 | 242.15 | 242.4 | 238.3 | 478 |
1738618020 | 241.85 | 4.1 | 1.72 | 238.3 | 244 | 235.85 | 1184 |
1738358820 | 237.75 | -0.85 | -0.36 | 240.95 | 242.5 | 237.75 | 416 |
1738272420 | 238.6 | 0.55 | 0.23 | 238.1 | 239.15 | 235.1 | 837 |
1738186020 | 238.05 | 3.8 | 1.62 | 235.75 | 242.6 | 232.25 | 1190 |
1738099620 | 234.25 | 0.1 | 0.04 | 237 | 237.85 | 233.05 | 762 |
1738013220 | 234.15 | 7.25 | 3.20 | 225.65 | 234.6 | 221 | 1722 |
1737754020 | 226.9 | -2.1 | -0.92 | 229.8 | 230.4 | 224.15 | 1019 |
1737667620 | 229 | -0.8 | -0.35 | 230.5 | 231.95 | 229 | 798 |
1737581220 | 229.8 | -0.9 | -0.39 | 232.45 | 234.05 | 227.25 | 1904 |
1737494820 | 230.7 | -4.35 | -1.85 | 237.35 | 239.25 | 230.6 | 3129 |
1737408420 | 235.05 | -3.35 | -1.41 | 237.35 | 237.4 | 234.5 | 295 |
1737149220 | 238.4 | -0.15 | -0.06 | 239.85 | 240.75 | 237.6 | 400 |
1737062820 | 238.55 | 3.55 | 1.51 | 235.45 | 239.35 | 235.45 | 741 |
1736976420 | 235 | 2.95 | 1.27 | 236.95 | 236.95 | 225.35 | 795 |
1736890020 | 232.05 | 1.05 | 0.45 | 231.15 | 232.25 | 228.9 | 1459 |
1736803620 | 231 | 0.8 | 0.35 | 231.15 | 231.15 | 226.5 | 890 |
1736544420 | 230.2 | -3.75 | -1.60 | 227.85 | 233.4 | 224.3 | 3149 |
1736458020 | 233.95 | -1.7 | -0.72 | 237.05 | 237.05 | 231.95 | 1052 |
1736371620 | 235.65 | 1 | 0.43 | 235.4 | 240.25 | 234.05 | 714 |
1736285220 | 234.65 | 3.45 | 1.49 | 230.9 | 234.8 | 229.25 | 583 |
1736198820 | 231.2 | -5 | -2.12 | 236.2 | 236.6 | 231 | 746 |
1735939620 | 236.2 | 2.5 | 1.07 | 234.35 | 238.95 | 233.35 | 11989 |
1735853220 | 233.7 | 4.1 | 1.79 | 230.95 | 234.75 | 230.95 | 1888 |
1735594020 | 229.6 | -0.95 | -0.41 | 231.1 | 231.1 | 228.55 | 253 |
1735334820 | 230.55 | -0.35 | -0.15 | 232.6 | 235.45 | 230.35 | 1737 |
1734989220 | 230.9 | -0.65 | -0.28 | 231.8 | 232.8 | 229.95 | 377 |
1734730020 | 231.55 | 0.1 | 0.04 | 231.85 | 233.1 | 228.5 | 881 |
1734643620 | 231.45 | -3 | -1.28 | 230.85 | 233.15 | 230.85 | 737 |
1734557220 | 234.45 | -0.8 | -0.34 | 235.65 | 235.9 | 233 | 925 |
1734470820 | 235.25 | -2.65 | -1.11 | 236.7 | 238.8 | 234.2 | 611 |
1734384420 | 237.9 | -3.4 | -1.41 | 246 | 248 | 237.9 | 3595 |
1734125220 | 241.3 | 10.2 | 4.41 | 233.15 | 242.95 | 231.3 | 1045 |
1734038820 | 231.1 | -1.8 | -0.77 | 232.3 | 234.75 | 227.75 | 2333 |
1733952420 | 232.9 | -2.7 | -1.15 | 236.3 | 237.6 | 231.05 | 1252 |
1733866020 | 235.6 | -0.25 | -0.11 | 235.55 | 237.5 | 233.9 | 1155 |
1733779620 | 235.85 | -5.8 | -2.40 | 242.15 | 243 | 232.4 | 1802 |
1733520420 | 241.65 | -6.55 | -2.64 | 246 | 247.95 | 239.15 | 1274 |
1733434020 | 248.2 | -0.25 | -0.10 | 248.55 | 249.9 | 246 | 400 |
1733347620 | 248.45 | -2.05 | -0.82 | 249.4 | 252.3 | 246.55 | 1348 |
1733261220 | 250.5 | -0.8 | -0.32 | 251.15 | 252.25 | 250 | 905 |
1733174820 | 251.3 | -1.9 | -0.75 | 255.3 | 257.5 | 251.3 | 1346 |
1732915620 | 253.2 | -3.85 | -1.50 | 258.45 | 259.5 | 253.2 | 1249 |
1732829220 | 257.05 | 4 | 1.58 | 254.2 | 257.55 | 253.25 | 837 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관