기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.11 | 0.791936645068 | 13.89 | 14.25 | 13.84 | 1876 | 13.92374027 | CS |
4 | 0.2 | 1.44927536232 | 13.8 | 14.25 | 13.48 | 2426 | 13.77851563 | CS |
12 | 0.41 | 3.01692420898 | 13.59 | 14.29 | 13.17 | 2557 | 13.94962458 | CS |
26 | 1.42 | 11.2877583466 | 12.58 | 14.29 | 11.91 | 2458 | 13.47615728 | CS |
52 | 1.8 | 14.7540983607 | 12.2 | 14.55 | 11.1 | 2863 | 12.8081545 | CS |
156 | 1.8 | 14.7540983607 | 12.2 | 14.55 | 11.1 | 2863 | 12.8081545 | CS |
260 | 1.8 | 14.7540983607 | 12.2 | 14.55 | 11.1 | 2863 | 12.8081545 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738363200 | 14 | 0.04 | 0.29 | 13.95 | 14.25 | 13.95 | 2637 |
1738276800 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 124 |
1738190400 | 13.96 | -0.04 | -0.29 | 13.99 | 13.99 | 13.96 | 2277 |
1738104000 | 14 | 0.1 | 0.72 | 13.9 | 14.05 | 13.9 | 1383 |
1738017600 | 13.9 | 0.06 | 0.43 | 13.84 | 13.9 | 13.84 | 4600 |
1737758400 | 13.84 | -0.05 | -0.36 | 13.89 | 13.89 | 13.84 | 995 |
1737672000 | 13.89 | 0.14 | 1.02 | 13.69 | 13.89 | 13.69 | 450 |
1737585600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 10 |
1737499200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 50 |
1737412800 | 13.75 | 0.14 | 1.03 | 13.75 | 13.75 | 13.75 | 131 |
1737153600 | 13.61 | -0.2 | -1.45 | 13.92 | 13.92 | 13.61 | 460 |
1737067200 | 13.81 | -0.04 | -0.29 | 13.8 | 13.85 | 13.79 | 17044 |
1736980800 | 13.85 | 0.33 | 2.44 | 13.48 | 13.85 | 13.48 | 1144 |
1736894400 | 13.52 | 0 | 0.00 | 13.52 | 13.52 | 13.52 | 12 |
1736808000 | 13.52 | 0.02 | 0.15 | 13.52 | 13.52 | 13.52 | 1828 |
1736548800 | 13.5 | -0.4 | -2.88 | 13.75 | 13.8 | 13.5 | 8872 |
1736462400 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 509 |
1736376000 | 13.9 | 0 | 0.00 | 13.94 | 13.95 | 13.9 | 1000 |
1736289600 | 13.9 | 0 | 0.00 | 13.95 | 13.95 | 13.9 | 6016 |
1736203200 | 13.9 | 0.1 | 0.72 | 13.9 | 13.9 | 13.9 | 503 |
1735944000 | 13.8 | 0.05 | 0.36 | 13.8 | 13.8 | 13.8 | 1104 |
1735857600 | 13.75 | 0.02 | 0.15 | 13.75 | 13.75 | 13.75 | 1080 |
1735684800 | 13.73 | 0.03 | 0.22 | 13.73 | 13.73 | 13.73 | 1000 |
1735598400 | 13.7 | -0.1 | -0.72 | 13.7 | 13.7 | 13.7 | 219 |
1735339200 | 13.8 | 0 | 0.00 | 13.67 | 13.8 | 13.66 | 1783 |
1735069200 | 13.8 | 0.2 | 1.47 | 13.8 | 13.8 | 13.8 | 107 |
1734993600 | 13.6 | -0.05 | -0.37 | 13.17 | 13.6 | 13.17 | 2539 |
1734734400 | 13.65 | 0.09 | 0.66 | 13.75 | 13.75 | 13.65 | 810 |
1734648000 | 13.56 | -0.34 | -2.45 | 13.25 | 13.56 | 13.25 | 840 |
1734561600 | 13.9 | -0.24 | -1.70 | 13.9 | 13.9 | 13.9 | 392 |
1734475200 | 14.14 | -0.01 | -0.07 | 14.14 | 14.14 | 14.14 | 5437 |
1734388800 | 14.15 | 0.2 | 1.43 | 14 | 14.15 | 14 | 31226 |
1734129600 | 13.95 | -0.15 | -1.06 | 13.95 | 13.95 | 13.95 | 118 |
1734043200 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 107 |
1733956800 | 14.1 | 0.14 | 1.00 | 14.25 | 14.25 | 14 | 938 |
1733870400 | 13.96 | -0.29 | -2.04 | 14.05 | 14.05 | 13.96 | 1805 |
1733784000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 100 |
1733524800 | 14.25 | 0.1 | 0.71 | 14.25 | 14.25 | 14.25 | 1497 |
1733438400 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 50 |
1733352000 | 14.15 | -0.08 | -0.56 | 14.15 | 14.15 | 14.15 | 634 |
1733265600 | 14.23 | 0.32 | 2.30 | 14.29 | 14.29 | 14.23 | 1035 |
1733179200 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 8 |
1732920000 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 17 |
1732833600 | 13.91 | -0.14 | -1.00 | 14 | 14 | 13.91 | 996 |
1732747200 | 14.05 | 0.1 | 0.72 | 14 | 14.05 | 14 | 582 |
1732660800 | 13.95 | -0.2 | -1.41 | 14 | 14 | 13.95 | 795 |
1732574400 | 14.15 | 0.05 | 0.35 | 14.1 | 14.15 | 14.09 | 11801 |
1732315200 | 14.1 | 0.15 | 1.08 | 13.97 | 14.1 | 13.97 | 17219 |
1732228800 | 13.95 | 0.15 | 1.09 | 13.8 | 13.95 | 13.8 | 5275 |
1732142400 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 633 |
1732056000 | 13.8 | 0.1 | 0.73 | 13.8 | 13.8 | 13.8 | 180 |
1731969600 | 13.7 | 0.1 | 0.74 | 13.7 | 13.7 | 13.7 | 1945 |
1731710400 | 13.6 | -0.1 | -0.73 | 13.69 | 13.69 | 13.6 | 2710 |
1731624000 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 12 |
1731537600 | 13.7 | 0.19 | 1.41 | 13.7 | 13.7 | 13.7 | 200 |
1731451200 | 13.51 | -0.14 | -1.03 | 13.7 | 13.7 | 13.51 | 1811 |
1731364800 | 13.65 | 0.06 | 0.44 | 13.67 | 13.67 | 13.65 | 1310 |
1731105600 | 13.59 | 0 | 0.00 | 13.59 | 13.59 | 13.59 | 6 |
1731019200 | 13.59 | 0 | 0.00 | 13.59 | 13.59 | 13.59 | 0 |
1730932800 | 13.59 | 0.34 | 2.57 | 13.53 | 13.59 | 13.53 | 1330 |
1730846400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 10 |
1730760000 | 13.25 | -0.05 | -0.38 | 13.54 | 13.54 | 13.24 | 4213 |
1730497200 | 13.3 | -0.13 | -0.97 | 13.3 | 13.3 | 13.3 | 279 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관