
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.7 | 4.21686746988 | 16.6 | 17.5 | 16.6 | 623 | 17.09579724 | DE |
4 | -0.2 | -1.14285714286 | 17.5 | 17.5 | 16.6 | 396 | 17.09774968 | DE |
12 | -1.599999 | -8.46560362252 | 18.899999 | 20.2 | 16.6 | 338 | 18.11939302 | DE |
26 | 0.7 | 4.21686746988 | 16.6 | 20.2 | 16.6 | 269 | 18.08563181 | DE |
52 | -17.7 | -50.5714285714 | 35 | 35.4 | 14.5 | 303 | 18.14899103 | DE |
156 | -11.1 | -39.0845070423 | 28.4 | 36.4 | 14.5 | 247 | 20.38550284 | DE |
260 | -11.1 | -39.0845070423 | 28.4 | 36.4 | 14.5 | 247 | 20.38550284 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 17.399999 | 0.2 | 1.16 | 17.1 | 17.5 | 17.1 | 3420 |
1741901220 | 17.2 | 0.1 | 0.58 | 17.1 | 17.2 | 17.1 | 210 |
1741814820 | 17.1 | 0.3 | 1.79 | 17.1 | 17.1 | 17.1 | 25 |
1741728420 | 16.8 | -0.5 | -2.89 | 16.8 | 16.899999 | 16.6 | 1167 |
1741642020 | 17.3 | 0.6 | 3.59 | 16.8 | 17.3 | 16.8 | 1670 |
1741382820 | 16.7 | -0.1 | -0.60 | 16.6 | 16.7 | 16.6 | 45 |
1741296420 | 16.8 | -0.3 | -1.75 | 17 | 17 | 16.8 | 400 |
1741210020 | 17.1 | -0.4 | -2.29 | 17.1 | 17.1 | 17.1 | 60 |
1741123620 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
1741037220 | 17.5 | 0.5 | 2.94 | 17.5 | 17.5 | 17.5 | 174 |
1740778020 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1740691620 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1740605220 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1740518820 | 17 | -0.5 | -2.86 | 17.2 | 17.2 | 17 | 54 |
1740432420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
1740173220 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
1740086820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
1740000420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 150 |
1739914020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
1739827620 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
1739568420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
1739482020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
1739395620 | 17.5 | -0.5 | -2.78 | 17.5 | 17.5 | 17.5 | 20 |
1739309220 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1739222820 | 18 | 0 | 0.00 | 18 | 18 | 18 | 216 |
1738963620 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1738877220 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1738790820 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1738704420 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1738618020 | 18 | -0.1 | -0.55 | 18.2 | 18.2 | 18 | 45 |
1738358820 | 18.1 | -1 | -5.24 | 18.399999 | 18.399999 | 18.1 | 227 |
1738272420 | 19.1 | 0.3 | 1.60 | 19.1 | 19.1 | 19.1 | 70 |
1738186020 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
1738099620 | 18.8 | 0.1 | 0.53 | 18.7 | 18.8 | 18.7 | 228 |
1738013220 | 18.7 | 0.3 | 1.63 | 18.8 | 18.8 | 18.7 | 177 |
1737754020 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
1737667620 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
1737581220 | 18.399999 | 0.3 | 1.66 | 18.399999 | 18.399999 | 18.399999 | 171 |
1737494820 | 18.1 | -0.4 | -2.16 | 18.3 | 18.3 | 18.1 | 153 |
1737408420 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1737149220 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1737062820 | 18.5 | 0.1 | 0.54 | 18.5 | 18.5 | 18.5 | 540 |
1736976420 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
1736890020 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
1736803620 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
1736544420 | 18.399999 | -0.2 | -1.08 | 18.399999 | 18.399999 | 18.399999 | 2 |
1736458020 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
1736371620 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
1736285220 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
1736198820 | 18.6 | -0.4 | -2.11 | 18.6 | 18.6 | 18.6 | 56 |
1735939620 | 19 | -1.2 | -5.94 | 19 | 19 | 19 | 27 |
1735853220 | 20.2 | 0.7 | 3.59 | 20.2 | 20.2 | 20.2 | 180 |
1735594020 | 19.5 | 0.4 | 2.09 | 18.8 | 20.2 | 18.8 | 272 |
1735334820 | 19.1 | 0.3 | 1.60 | 19.1 | 19.1 | 19.1 | 57 |
1734989220 | 18.8 | -0.3 | -1.57 | 18.899999 | 19.2 | 18.8 | 1158 |
1734730020 | 19.1 | 0.5 | 2.69 | 18.899999 | 19.3 | 18.899999 | 1903 |
1734643620 | 18.6 | -0.1 | -0.53 | 18.6 | 18.6 | 18.6 | 20 |
1734557220 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 100 |
1734470820 | 18.7 | -0.3 | -1.58 | 18.8 | 18.8 | 18.6 | 384 |
1734384420 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관