기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.900001 | 4.80256695851 | 18.739999 | 20.44 | 18.54 | 18047 | 19.59953111 | DE |
4 | 1.71 | 9.53708867819 | 17.93 | 20.44 | 16.69 | 17321 | 18.36776267 | DE |
12 | -0.189999 | -0.958139231374 | 19.829999 | 20.44 | 16.69 | 15359 | 18.4413487 | DE |
26 | -2.52 | -11.3718411552 | 22.16 | 23.74 | 16.69 | 12248 | 19.42871606 | DE |
52 | -7.78 | -28.3734500365 | 27.42 | 27.64 | 16.69 | 8057 | 20.89083785 | DE |
156 | -10.54 | -34.9237905898 | 30.18 | 36.3 | 16.69 | 4400 | 22.81948225 | DE |
260 | -2.27 | -10.3605659516 | 21.91 | 40.3 | 12.605 | 3871 | 23.74462527 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738358820 | 20.12 | 0.12 | 0.60 | 19.989999 | 20.44 | 19.84 | 14442 |
1738272420 | 20 | 0.43 | 2.20 | 19.6 | 20.16 | 19.6 | 17372 |
1738186020 | 19.57 | 0.03 | 0.15 | 19.59 | 19.64 | 19.23 | 7427 |
1738099620 | 19.54 | 0.54 | 2.84 | 18.93 | 19.54 | 18.93 | 30219 |
1738013220 | 19 | 0.29 | 1.55 | 18.739999 | 19.05 | 18.54 | 20775 |
1737754020 | 18.71 | 0.16 | 0.86 | 18.55 | 18.989999 | 18.48 | 12354 |
1737667620 | 18.55 | 0.5 | 2.77 | 18.04 | 18.6 | 18.01 | 9576 |
1737581220 | 18.05 | -0.33 | -1.80 | 18.37 | 18.43 | 17.989999 | 11881 |
1737494820 | 18.38 | -0.43 | -2.29 | 18.68 | 18.79 | 18.18 | 14187 |
1737408420 | 18.809999 | 0.44 | 2.40 | 18.46 | 18.82 | 18.02 | 28043 |
1737149220 | 18.37 | 0.4 | 2.23 | 17.98 | 18.38 | 17.98 | 16084 |
1737062820 | 17.97 | 0.22 | 1.24 | 17.75 | 18.14 | 17.73 | 15125 |
1736976420 | 17.75 | 0.44 | 2.54 | 17.32 | 17.75 | 17.21 | 7725 |
1736890020 | 17.309999 | 0.01 | 0.06 | 17.32 | 17.44 | 17.14 | 10931 |
1736803620 | 17.3 | 0.11 | 0.64 | 17.22 | 17.51 | 16.69 | 20674 |
1736544420 | 17.19 | -0.43 | -2.44 | 17.66 | 17.72 | 16.89 | 30238 |
1736458020 | 17.62 | -0.12 | -0.68 | 17.64 | 18 | 17.35 | 12037 |
1736371620 | 17.739999 | -0.12 | -0.67 | 17.899999 | 18.059999 | 17.45 | 25070 |
1736285220 | 17.86 | -0.01 | -0.06 | 17.899999 | 18.13 | 17.78 | 14939 |
1736198820 | 17.87 | -0.06 | -0.33 | 17.93 | 18.09 | 17.55 | 27311 |
1735939620 | 17.93 | -0.3 | -1.65 | 18.21 | 18.21 | 17.75 | 14850 |
1735853220 | 18.23 | 0.06 | 0.33 | 18.23 | 18.64 | 18.13 | 12616 |
1735594020 | 18.17 | -0.1 | -0.55 | 18.19 | 18.22 | 18.09 | 10997 |
1735334820 | 18.27 | 0.22 | 1.22 | 18.079999 | 18.47 | 18.079999 | 8643 |
1734989220 | 18.05 | -0.13 | -0.72 | 18.04 | 18.19 | 17.82 | 13442 |
1734730020 | 18.18 | 0.24 | 1.34 | 17.92 | 18.21 | 17.54 | 10777 |
1734643620 | 17.94 | -0.16 | -0.88 | 18.05 | 18.17 | 17.85 | 11153 |
1734557220 | 18.1 | -0.24 | -1.31 | 18.34 | 18.34 | 18.05 | 10490 |
1734470820 | 18.34 | -0.07 | -0.38 | 18.25 | 18.39 | 18.11 | 7830 |
1734384420 | 18.41 | -0.45 | -2.39 | 18.85 | 18.85 | 18.19 | 15056 |
1734125220 | 18.86 | -0.4 | -2.08 | 19.18 | 19.239999 | 18.77 | 10668 |
1734038820 | 19.26 | -0.34 | -1.73 | 19.48 | 19.79 | 19.12 | 17690 |
1733952420 | 19.6 | 0.03 | 0.15 | 19.579999 | 19.62 | 19.309999 | 7499 |
1733866020 | 19.57 | 0.23 | 1.19 | 19.43 | 19.89 | 19.28 | 10023 |
1733779620 | 19.34 | 0.37 | 1.95 | 18.85 | 19.64 | 18.85 | 14616 |
1733520420 | 18.97 | 0.05 | 0.26 | 18.8 | 18.989999 | 18.55 | 8490 |
1733434020 | 18.92 | 0.53 | 2.88 | 18.34 | 18.92 | 18.34 | 13215 |
1733347620 | 18.39 | 0.14 | 0.77 | 18.29 | 18.559999 | 18.09 | 18441 |
1733261220 | 18.25 | -0.05 | -0.27 | 18.26 | 18.399999 | 18.149999 | 9817 |
1733174820 | 18.3 | -0.02 | -0.11 | 18.329999 | 18.559999 | 18.21 | 8963 |
1732915620 | 18.32 | 0.05 | 0.27 | 18.34 | 18.45 | 18.26 | 11975 |
1732829220 | 18.27 | 0.18 | 1.00 | 18.25 | 18.37 | 18.149999 | 18947 |
1732742820 | 18.09 | -0.01 | -0.06 | 18.14 | 18.23 | 17.82 | 14758 |
1732656420 | 18.1 | -0.41 | -2.22 | 18.43 | 18.5 | 17.97 | 36520 |
1732570020 | 18.51 | 0.15 | 0.82 | 18.45 | 18.69 | 18.03 | 11579 |
1732310820 | 18.36 | 0.34 | 1.89 | 18.01 | 18.47 | 17.71 | 12917 |
1732224420 | 18.02 | -0.48 | -2.59 | 18.489999 | 18.489999 | 17.8 | 13730 |
1732138020 | 18.5 | 0.2 | 1.09 | 18.41 | 18.5 | 18.12 | 10860 |
1732051620 | 18.3 | -0.22 | -1.19 | 18.54 | 18.899999 | 17.92 | 20136 |
1731965220 | 18.52 | -0.1 | -0.54 | 18.66 | 18.75 | 18.35 | 6593 |
1731705960 | 18.62 | -0.11 | -0.59 | 18.59 | 18.87 | 18.39 | 11713 |
1731619560 | 18.73 | 0.4 | 2.18 | 18.29 | 18.8 | 17.97 | 27541 |
1731533160 | 18.329999 | -0.83 | -4.33 | 19.2 | 19.35 | 18.149999 | 39396 |
1731446820 | 19.16 | -0.49 | -2.49 | 19.57 | 19.57 | 18.829999 | 15398 |
1731360420 | 19.649999 | -0.03 | -0.15 | 19.829999 | 19.92 | 19.27 | 10993 |
1731101220 | 19.68 | -0.16 | -0.81 | 19.79 | 19.989999 | 19.34 | 7430 |
1731014760 | 19.84 | 0.85 | 4.48 | 19.02 | 19.89 | 19 | 23425 |
1730928360 | 18.989999 | -0.65 | -3.31 | 19.7 | 19.84 | 18.579999 | 32787 |
1730841960 | 19.64 | 0.27 | 1.39 | 19.47 | 19.71 | 19.43 | 8867 |
1730755560 | 19.37 | 0.12 | 0.62 | 19.3 | 19.47 | 19.11 | 9281 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관