기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 1.25944584383 | 3.97 | 4.31 | 3.97 | 3530 | 4.05643853 | CS |
4 | 0.26 | 6.91489361702 | 3.76 | 4.31 | 3.7 | 20405 | 3.88266418 | CS |
12 | 0.62 | 18.2352941176 | 3.4 | 4.31 | 3.13 | 42617 | 3.55749957 | CS |
26 | 0.87 | 27.619047619 | 3.15 | 4.31 | 3 | 53520 | 3.35578031 | CS |
52 | -0.06 | -1.47058823529 | 4.08 | 5.48 | 3 | 30042 | 3.42872076 | CS |
156 | -10.64 | -72.5784447476 | 14.66 | 16.44 | 3 | 23360 | 6.10262794 | CS |
260 | -19.46 | -82.8790459966 | 23.48 | 23.5 | 3 | 28812 | 11.94489928 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737758400 | 4.0199999 | -0.06 | -1.47 | 4.08 | 4.08 | 4 | 2495 |
1737672000 | 4.08 | 0.01 | 0.25 | 4.0599999 | 4.08 | 4.0599999 | 1890 |
1737585600 | 4.07 | 0.02 | 0.49 | 4.07 | 4.1 | 4.07 | 1200 |
1737499200 | 4.05 | -0.06 | -1.46 | 4.3099999 | 4.3099999 | 4.05 | 4209 |
1737412800 | 4.11 | 0.12 | 3.01 | 4.01 | 4.12 | 4.01 | 5450 |
1737153600 | 3.99 | 0.02 | 0.50 | 3.97 | 4.03 | 3.97 | 4901 |
1737067200 | 3.97 | 0.05 | 1.28 | 3.96 | 3.99 | 3.93 | 13100 |
1736980800 | 3.92 | 0.05 | 1.29 | 3.84 | 3.92 | 3.8 | 54825 |
1736894400 | 3.87 | 0.08 | 2.11 | 3.81 | 3.87 | 3.7 | 40620 |
1736808000 | 3.79 | -0.02 | -0.52 | 3.76 | 3.86 | 3.72 | 96805 |
1736548800 | 3.81 | -0.04 | -1.04 | 3.85 | 3.88 | 3.78 | 15560 |
1736462400 | 3.85 | 0.05 | 1.32 | 3.81 | 3.94 | 3.71 | 30905 |
1736376000 | 3.8 | 0.03 | 0.80 | 3.77 | 3.82 | 3.77 | 11318 |
1736289600 | 3.77 | -0.12 | -3.08 | 3.9 | 3.9 | 3.77 | 4704 |
1736203200 | 3.89 | -0.07 | -1.77 | 4 | 4.03 | 3.89 | 32710 |
1735944000 | 3.96 | -0.04 | -1.00 | 3.99 | 3.99 | 3.96 | 4110 |
1735857600 | 4 | 0.07 | 1.78 | 3.94 | 4.09 | 3.94 | 45120 |
1735684800 | 3.93 | 0.03 | 0.77 | 3.9 | 4 | 3.89 | 6900 |
1735598400 | 3.9 | -0.06 | -1.52 | 3.78 | 3.91 | 3.78 | 6330 |
1735339200 | 3.96 | 0.09 | 2.33 | 3.76 | 4 | 3.76 | 7034 |
1735069200 | 3.87 | 0.12 | 3.20 | 3.775 | 3.87 | 3.75 | 13755 |
1734993600 | 3.75 | -0.09 | -2.34 | 3.83 | 3.85 | 3.6 | 55136 |
1734734400 | 3.84 | 0.13 | 3.50 | 3.71 | 3.84 | 3.71 | 591 |
1734648000 | 3.71 | 0.09 | 2.49 | 3.66 | 3.75 | 3.4 | 46382 |
1734561600 | 3.62 | 0.02 | 0.56 | 3.6 | 3.74 | 3.45 | 626653 |
1734475200 | 3.6 | -0.08 | -2.17 | 3.65 | 3.7 | 3.35 | 61530 |
1734388800 | 3.68 | 0.04 | 1.10 | 3.6 | 3.68 | 3.4 | 51100 |
1734129600 | 3.64 | -0.01 | -0.27 | 3.51 | 3.64 | 3.33 | 59512 |
1734043200 | 3.65 | 0.15 | 4.29 | 3.79 | 3.79 | 3.45 | 71086 |
1733956800 | 3.5 | 0.09 | 2.64 | 3.55 | 3.55 | 3.25 | 56450 |
1733870400 | 3.41 | -0.04 | -1.16 | 3.45 | 3.46 | 3.3 | 46900 |
1733784000 | 3.45 | 0.05 | 1.47 | 3.41 | 3.54 | 3.32 | 131700 |
1733524800 | 3.4 | -0.01 | -0.29 | 3.41 | 3.49 | 3.2 | 72800 |
1733438400 | 3.41 | -0.1 | -2.85 | 3.38 | 3.51 | 3.24 | 77320 |
1733352000 | 3.51 | -0.01 | -0.28 | 3.53 | 3.55 | 3.37 | 86800 |
1733265600 | 3.52 | -0.04 | -1.12 | 3.61 | 3.9 | 3.4 | 38345 |
1733179200 | 3.56 | -0.05 | -1.39 | 3.58 | 3.61 | 3.55 | 7824 |
1732920000 | 3.61 | 0.06 | 1.69 | 3.55 | 3.61 | 3.5 | 15300 |
1732833600 | 3.55 | 0.04 | 1.14 | 3.58 | 3.58 | 3.55 | 600 |
1732747200 | 3.51 | -0.04 | -1.13 | 3.6 | 3.6 | 3.51 | 2000 |
1732660800 | 3.55 | 0.05 | 1.43 | 3.54 | 3.73 | 3.52 | 4200 |
1732574400 | 3.5 | 0.08 | 2.34 | 3.99 | 3.99 | 3.45 | 5310 |
1732315200 | 3.42 | 0.11 | 3.32 | 3.3 | 3.55 | 3.3 | 19271 |
1732228800 | 3.31 | 0.18 | 5.75 | 3.24 | 3.37 | 3.24 | 1620 |
1732142400 | 3.13 | -0.08 | -2.49 | 3.2 | 3.3 | 3.13 | 193375 |
1732056000 | 3.21 | 0.05 | 1.58 | 3.17 | 3.23 | 3.15 | 2900 |
1731969600 | 3.16 | -0.02 | -0.63 | 3.22 | 3.25 | 3.15 | 76600 |
1731710400 | 3.18 | -0.07 | -2.15 | 3.25 | 3.25 | 3.18 | 5100 |
1731624000 | 3.25 | -0.12 | -3.56 | 3.31 | 3.38 | 3.22 | 61120 |
1731537600 | 3.37 | -0.09 | -2.60 | 3.55 | 3.55 | 3.25 | 73200 |
1731451200 | 3.46 | -0.19 | -5.21 | 3.53 | 3.66 | 3.46 | 10500 |
1731364800 | 3.65 | 0 | 0.00 | 3.51 | 3.75 | 3.51 | 15052 |
1731105600 | 3.65 | -0.05 | -1.35 | 3.78 | 3.85 | 3.57 | 14620 |
1731019200 | 3.7 | 0.3 | 8.82 | 3.4 | 3.7 | 3.4 | 9430 |
1730932800 | 3.4 | 0.07 | 2.10 | 3.43 | 3.43 | 3.24 | 2905 |
1730846400 | 3.33 | 0.03 | 0.91 | 3.3 | 3.38 | 3.3 | 11647 |
1730760000 | 3.3 | 0.05 | 1.54 | 3.25 | 3.3 | 3.17 | 4750 |
1730497200 | 3.25 | -0.09 | -2.69 | 3.4 | 3.41 | 3.25 | 8100 |
1730410800 | 3.34 | -0.06 | -1.76 | 3.42 | 3.42 | 3.33 | 391300 |
1730324400 | 3.4 | -0.07 | -2.02 | 3.5 | 3.5 | 3.34 | 210000 |
1730238000 | 3.47 | -0.03 | -0.86 | 3.49 | 3.5 | 3.39 | 35500 |
1730151600 | 3.5 | -0.01 | -0.28 | 3.7 | 3.7 | 3.4 | 50702 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관