
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 215.4 | 3.4 | 1.60 | 210.8 | 215.4 | 209.9 | 279 |
1741901220 | 212 | 0.2 | 0.09 | 210 | 213.2 | 210 | 169 |
1741814820 | 211.8 | -1.1 | -0.52 | 214.3 | 215 | 210.6 | 224 |
1741728420 | 212.9 | -3.1 | -1.44 | 214 | 214 | 211.8 | 353 |
1741642020 | 216 | -0.2 | -0.09 | 214.4 | 218.3 | 213.1 | 632 |
1741382820 | 216.2 | 1.2 | 0.56 | 213.1 | 216.2 | 211.6 | 214 |
1741296420 | 215 | -4.2 | -1.92 | 216.9 | 217.9 | 214.2 | 487 |
1741210020 | 219.2 | -4.8 | -2.14 | 223.2 | 223.2 | 217 | 632 |
1741123620 | 224 | -4.6 | -2.01 | 229.1 | 229.1 | 223.1 | 238 |
1741037220 | 228.6 | 3 | 1.33 | 227.3 | 229.1 | 226.5 | 422 |
1740778020 | 225.6 | 1.6 | 0.71 | 224.8 | 225.8 | 224 | 134 |
1740691620 | 224 | 1.8 | 0.81 | 220.8 | 224.3 | 220.8 | 1608 |
1740605220 | 222.2 | 0.2 | 0.09 | 222.3 | 223.9 | 221.7 | 181 |
1740518820 | 222 | -0.2 | -0.09 | 221.4 | 222.4 | 220.5 | 255 |
1740432420 | 222.2 | 2.2 | 1.00 | 220.1 | 223 | 220.1 | 436 |
1740173220 | 220 | -0.7 | -0.32 | 218.7 | 220.7 | 216.7 | 271 |
1740086820 | 220.7 | 1.1 | 0.50 | 220.5 | 220.7 | 218.4 | 124 |
1740000420 | 219.6 | 1.1 | 0.50 | 218.1 | 220.3 | 218 | 423 |
1739914020 | 218.5 | -5.5 | -2.46 | 223.8 | 224 | 218.5 | 557 |
1739827620 | 224 | 4 | 1.82 | 221.5 | 224.1 | 220.3 | 187 |
1739568420 | 220 | 6.1 | 2.85 | 213.7 | 220.6 | 213.7 | 322 |
1739482020 | 213.9 | -1.9 | -0.88 | 215.2 | 215.2 | 213.1 | 109 |
1739395620 | 215.8 | 0.8 | 0.37 | 214.5 | 216.1 | 214.5 | 58 |
1739309220 | 215 | 0.3 | 0.14 | 215.6 | 215.7 | 213.8 | 118 |
1739222820 | 214.7 | -0.1 | -0.05 | 215.2 | 216.9 | 214.2 | 295 |
1738963620 | 214.8 | 1.7 | 0.80 | 214.1 | 215.3 | 212.8 | 185 |
1738877220 | 213.1 | 0.7 | 0.33 | 214.5 | 214.5 | 212.9 | 106 |
1738790820 | 212.4 | 0.1 | 0.05 | 209.7 | 212.4 | 209.7 | 194 |
1738704420 | 212.3 | -2.4 | -1.12 | 215 | 215.1 | 211.5 | 288 |
1738618020 | 214.7 | 4.1 | 1.95 | 208.3 | 215.1 | 208.3 | 364 |
1738358820 | 210.6 | 1.3 | 0.62 | 209.8 | 211.9 | 209.8 | 39 |
1738272420 | 209.3 | 1.4 | 0.67 | 203.5 | 209.4 | 203.2 | 267 |
1738186020 | 207.9 | 1.2 | 0.58 | 207.8 | 208.4 | 207.8 | 22 |
1738099620 | 206.7 | 1.9 | 0.93 | 207.5 | 207.5 | 205 | 239 |
1738013220 | 204.8 | 2.4 | 1.19 | 201.5 | 204.8 | 199.25 | 199 |
1737754020 | 202.4 | -1.4 | -0.69 | 203.5 | 203.5 | 201.3 | 178 |
1737667620 | 203.8 | -0.4 | -0.20 | 204.9 | 205 | 203.7 | 232 |
1737581220 | 204.2 | -2.3 | -1.11 | 207 | 207.7 | 202.9 | 272 |
1737494820 | 206.5 | -0.6 | -0.29 | 207.4 | 209 | 206.1 | 155 |
1737408420 | 207.1 | -1.4 | -0.67 | 208 | 208.1 | 205.7 | 149 |
1737149220 | 208.5 | 2.9 | 1.41 | 207 | 208.5 | 206.4 | 28 |
1737062820 | 205.6 | 2.5 | 1.23 | 204.8 | 206.4 | 204 | 270 |
1736976420 | 203.1 | 3.8 | 1.91 | 201.7 | 203.5 | 201.4 | 414 |
1736890020 | 199.3 | -3.1 | -1.53 | 203.2 | 203.3 | 199.3 | 191 |
1736803620 | 202.4 | 1 | 0.50 | 202.3 | 204 | 200.7 | 1078 |
1736544420 | 201.4 | -0.5 | -0.25 | 202 | 203 | 201.4 | 295 |
1736458020 | 201.9 | 1.2 | 0.60 | 200.1 | 201.9 | 200.1 | 197 |
1736371620 | 200.7 | 4.5 | 2.29 | 196.2 | 201 | 196.2 | 107 |
1736285220 | 196.2 | 2.95 | 1.53 | 192.45 | 196.25 | 192.2 | 399 |
1736198820 | 193.25 | -2.4 | -1.23 | 194.25 | 196.95 | 192.95 | 276 |
1735939620 | 195.65 | 0.2 | 0.10 | 194.4 | 195.65 | 194.05 | 117 |
1735853220 | 195.45 | 4 | 2.09 | 194.6 | 196.25 | 193.35 | 289 |
1735594020 | 191.45 | -3.2 | -1.64 | 194.65 | 195.05 | 191.4 | 280 |
1735334820 | 194.65 | 0.4 | 0.21 | 195.25 | 196.25 | 194.25 | 109 |
1734989220 | 194.25 | -1.2 | -0.61 | 196.5 | 196.7 | 193.25 | 301 |
1734730020 | 195.45 | -2.55 | -1.29 | 195.65 | 197.05 | 195.05 | 507 |
1734643620 | 198 | 1.8 | 0.92 | 195.55 | 198.05 | 195.55 | 282 |
1734557220 | 196.2 | -0.25 | -0.13 | 195.3 | 197.05 | 195.3 | 289 |
1734470820 | 196.45 | -1.8 | -0.91 | 196 | 198.55 | 196 | 413 |
1734384420 | 198.25 | -0.65 | -0.33 | 198.25 | 200.8 | 198.25 | 137 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관