기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.13 | 1.41458106638 | 9.19 | 9.54 | 9.07 | 56909 | 9.32621147 | CS |
4 | -0.62 | -6.23742454728 | 9.94 | 9.94 | 8.91 | 78349 | 9.26105206 | CS |
12 | -0.51 | -5.18819938962 | 9.83 | 10.1 | 8.91 | 78684 | 9.53162121 | CS |
26 | 0.25 | 2.75633958104 | 9.07 | 10.7 | 8.82 | 78409 | 9.58618624 | CS |
52 | 1.22 | 15.0617283951 | 8.1 | 10.7 | 7.91 | 77187 | 9.30327046 | CS |
156 | 5.05 | 118.266978923 | 4.27 | 10.7 | 3.96 | 84477 | 7.66860288 | CS |
260 | 6.53 | 234.050179211 | 2.79 | 10.7 | 0.51 | 88348 | 5.36580287 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1735598400 | 9.36 | 0.02 | 0.21 | 9.5399999 | 9.5399999 | 9.2 | 78563 |
1735339200 | 9.34 | 0.14 | 1.52 | 9.21 | 9.41 | 9.14 | 64125 |
1735069200 | 9.2 | 0.03 | 0.33 | 9.19 | 9.28 | 9.07 | 28038 |
1734993600 | 9.17 | 0.15 | 1.66 | 9.05 | 9.19 | 8.97 | 38265 |
1734734400 | 9.02 | 0.05 | 0.56 | 9 | 9.1199999 | 8.94 | 82205 |
1734648000 | 8.97 | -0.06 | -0.66 | 9 | 9.08 | 8.91 | 187376 |
1734561600 | 9.03 | -0.22 | -2.38 | 9.56 | 9.56 | 9.03 | 216307 |
1734475200 | 9.25 | -0.13 | -1.39 | 9.38 | 9.4 | 9.25 | 153247 |
1734388800 | 9.38 | -0.07 | -0.74 | 9.44 | 9.53 | 9.3699999 | 81764 |
1734129600 | 9.45 | -0.02 | -0.21 | 9.45 | 9.52 | 9.4 | 23886 |
1734043200 | 9.47 | -0.05 | -0.53 | 9.49 | 9.52 | 9.33 | 33505 |
1733956800 | 9.52 | 0.2 | 2.15 | 9.34 | 9.56 | 9.34 | 19388 |
1733870400 | 9.32 | -0.08 | -0.85 | 9.41 | 9.51 | 9.32 | 29054 |
1733784000 | 9.4 | -0.01 | -0.11 | 9.47 | 9.6 | 9.4 | 82844 |
1733524800 | 9.41 | -0.15 | -1.57 | 9.55 | 9.59 | 9.38 | 123738 |
1733438400 | 9.56 | 0 | 0.00 | 9.55 | 9.69 | 9.55 | 27604 |
1733352000 | 9.56 | -0.31 | -3.14 | 9.86 | 9.86 | 9.55 | 107288 |
1733265600 | 9.8699999 | 0.01 | 0.10 | 9.94 | 9.94 | 9.77 | 33079 |
1733179200 | 9.86 | 0.07 | 0.72 | 9.77 | 9.9 | 9.68 | 62725 |
1732920000 | 9.7899999 | 0.09 | 0.93 | 9.78 | 9.82 | 9.67 | 38899 |
1732833600 | 9.7 | 0.08 | 0.83 | 9.76 | 9.77 | 9.6 | 37751 |
1732747200 | 9.6199999 | 0.1 | 1.05 | 9.56 | 9.7899999 | 9.56 | 42274 |
1732660800 | 9.52 | -0.2 | -2.06 | 9.64 | 9.64 | 9.38 | 74357 |
1732574400 | 9.72 | -0.2 | -2.02 | 9.97 | 9.97 | 9.6199999 | 27446 |
1732315200 | 9.92 | 0.16 | 1.64 | 9.76 | 9.99 | 9.68 | 29094 |
1732228800 | 9.76 | 0.27 | 2.85 | 9.5 | 9.78 | 9.5 | 150335 |
1732142400 | 9.49 | -0.07 | -0.73 | 9.55 | 9.6 | 9.4 | 173349 |
1732056000 | 9.56 | -0.2 | -2.05 | 9.7 | 9.71 | 9.53 | 31254 |
1731969600 | 9.76 | 0.34 | 3.61 | 9.53 | 9.7899999 | 9.53 | 38465 |
1731710400 | 9.42 | -0.15 | -1.57 | 9.57 | 9.57 | 9.4 | 31197 |
1731624000 | 9.57 | 0.27 | 2.90 | 9.43 | 9.6 | 9.43 | 58120 |
1731537600 | 9.3 | -0.33 | -3.43 | 9.6199999 | 9.66 | 9.2 | 103929 |
1731451200 | 9.63 | -0.1 | -1.03 | 9.72 | 9.83 | 9.63 | 41681 |
1731364800 | 9.73 | -0.22 | -2.21 | 9.95 | 9.95 | 9.7 | 41637 |
1731105600 | 9.95 | -0.06 | -0.60 | 10.03 | 10.1 | 9.89 | 34307 |
1731019200 | 10.01 | 0.25 | 2.56 | 9.69 | 10.08 | 9.69 | 107270 |
1730932800 | 9.76 | -0.1 | -1.01 | 9.78 | 9.96 | 9.68 | 119870 |
1730846400 | 9.86 | 0.25 | 2.60 | 9.68 | 9.9 | 9.66 | 49831 |
1730760000 | 9.61 | 0.23 | 2.45 | 9.43 | 9.75 | 9.43 | 118697 |
1730497200 | 9.38 | 0.05 | 0.54 | 9.41 | 9.51 | 9.34 | 58431 |
1730410800 | 9.33 | -0.08 | -0.85 | 9.64 | 9.64 | 9.33 | 70430 |
1730324400 | 9.41 | 0.2 | 2.17 | 9.26 | 9.5399999 | 9.25 | 65604 |
1730238000 | 9.21 | -0.17 | -1.81 | 9.38 | 9.38 | 9.19 | 73694 |
1730151600 | 9.38 | -0.15 | -1.57 | 9.39 | 9.5 | 9.07 | 131007 |
1729892400 | 9.53 | 0.08 | 0.85 | 9.46 | 9.64 | 9.46 | 43967 |
1729806000 | 9.45 | -0.05 | -0.53 | 9.57 | 9.67 | 9.45 | 59198 |
1729719600 | 9.5 | -0.19 | -1.96 | 9.68 | 9.68 | 9.41 | 85582 |
1729633200 | 9.69 | -0.02 | -0.21 | 9.73 | 9.77 | 9.6199999 | 47475 |
1729546800 | 9.71 | 0.07 | 0.73 | 9.63 | 9.78 | 9.6 | 66887 |
1729287600 | 9.64 | -0.05 | -0.52 | 9.59 | 9.82 | 9.46 | 116790 |
1729201200 | 9.69 | 0 | 0.00 | 9.69 | 9.75 | 9.6 | 95879 |
1729114800 | 9.69 | 0.1 | 1.04 | 9.57 | 9.75 | 9.57 | 72652 |
1729028400 | 9.59 | -0.39 | -3.91 | 9.75 | 9.75 | 9.52 | 117536 |
1728682800 | 9.98 | 0.05 | 0.50 | 10.02 | 10.02 | 9.9 | 69747 |
1728596400 | 9.93 | 0.08 | 0.81 | 9.8 | 10.05 | 9.8 | 253574 |
1728510000 | 9.85 | 0.07 | 0.72 | 9.7 | 9.92 | 9.69 | 126949 |
1728423600 | 9.78 | -0.02 | -0.20 | 9.83 | 9.83 | 9.57 | 106832 |
1728337200 | 9.8 | 0.16 | 1.66 | 9.69 | 9.85 | 9.66 | 81595 |
1728078000 | 9.64 | -0.05 | -0.52 | 9.71 | 9.75 | 9.63 | 96336 |
1727991600 | 9.69 | 0.54 | 5.90 | 9.28 | 9.72 | 9.27 | 130833 |
1727905200 | 9.15 | -0.08 | -0.87 | 9.26 | 9.3 | 8.95 | 91924 |
1727818800 | 9.23 | 0.15 | 1.65 | 9.0399999 | 9.38 | 9.0399999 | 70546 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관