기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.51 | 2.63988220446 | 95.08 | 98.27 | 95.08 | 527614 | 96.95727269 | CS |
4 | -1.03 | -1.04441289799 | 98.62 | 99.2 | 92.93 | 489843 | 96.14033348 | CS |
12 | 5.59 | 6.07608695652 | 92 | 102.37 | 90.25 | 947812 | 95.33406795 | CS |
26 | 5.59 | 6.07608695652 | 92 | 102.78 | 90.21 | 921711 | 95.46901719 | CS |
52 | 2.84 | 2.99736147757 | 94.75 | 112.11 | 90.21 | 806145 | 98.43006648 | CS |
156 | 23.08 | 30.9757079587 | 74.51 | 112.11 | 60.37 | 781428 | 87.75977385 | CS |
260 | 11.14 | 12.8860613071 | 86.45 | 112.11 | 36.48 | 799101 | 82.32704783 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1732574400 | 97.59 | 0.91 | 0.94 | 97.06 | 98.27 | 96.45 | 1825792 |
1732315200 | 96.68 | -0.78 | -0.80 | 97.46 | 97.83 | 96.59 | 743314 |
1732228800 | 97.46 | 0.43 | 0.44 | 96.6 | 97.72 | 95.58 | 594013 |
1732142400 | 97.03 | 0.03 | 0.03 | 97.03 | 97.52 | 95.09 | 406141 |
1732056000 | 97 | 0.39 | 0.40 | 96.15 | 97.68 | 95.77 | 483607 |
1731969600 | 96.61 | 1.45 | 1.52 | 95.08 | 97.49 | 95.08 | 410993 |
1731710400 | 95.16 | -1.12 | -1.16 | 95.83 | 96.08 | 94.78 | 475383 |
1731624000 | 96.28 | 1.19 | 1.25 | 95.37 | 96.76 | 95.02 | 394336 |
1731537600 | 95.09 | 1.13 | 1.20 | 93.68 | 95.71 | 93.61 | 582433 |
1731451200 | 93.96 | -0.55 | -0.58 | 94.2 | 94.31 | 92.99 | 545933 |
1731364800 | 94.51 | -0.16 | -0.17 | 94.26 | 95.17 | 94.23 | 295545 |
1731105600 | 94.67 | -0.48 | -0.50 | 94.92 | 95.26 | 94.44 | 288637 |
1731019200 | 95.15 | -0.01 | -0.01 | 95.25 | 96.38 | 94.6 | 414768 |
1730932800 | 95.16 | 0.8 | 0.85 | 95.99 | 95.99 | 93.21 | 502688 |
1730846400 | 94.36 | -3.03 | -3.11 | 94 | 95.99 | 92.93 | 1111128 |
1730760000 | 97.39 | -0.29 | -0.30 | 97.28 | 97.76 | 97.01 | 321316 |
1730497200 | 97.68 | 0.84 | 0.87 | 96.93 | 97.76 | 96.4 | 358933 |
1730410800 | 96.84 | -0.64 | -0.66 | 97.48 | 97.63 | 96.67 | 644315 |
1730324400 | 97.48 | -0.7 | -0.71 | 97.94 | 97.94 | 97.11 | 401019 |
1730238000 | 98.18 | -0.6 | -0.61 | 98.32 | 99.2 | 97.95 | 445144 |
1730151600 | 98.78 | 0.72 | 0.73 | 98.62 | 98.92 | 97.79 | 377204 |
1729892400 | 98.06 | -1.93 | -1.93 | 100.06 | 100.55 | 97.89 | 447219 |
1729806000 | 99.99 | -1.71 | -1.68 | 101.55 | 102.21 | 99.8 | 412505 |
1729719600 | 101.7 | 1.98 | 1.99 | 101.25 | 102.37 | 101.05 | 439258 |
1729633200 | 99.72 | -0.93 | -0.92 | 100.12 | 100.52 | 99.38 | 303165 |
1729546800 | 100.65 | 3.26 | 3.35 | 97 | 101 | 97 | 304843 |
1729287600 | 97.39 | -0.68 | -0.69 | 97.96 | 98.02 | 96.76 | 868303 |
1729201200 | 98.07 | -1.1 | -1.11 | 99.16 | 99.48 | 97.83 | 1381114 |
1729114800 | 99.17 | 1 | 1.02 | 98.34 | 99.23 | 97.81 | 621318 |
1729028400 | 98.17 | 0.73 | 0.75 | 97.46 | 98.84 | 97.34 | 612976 |
1728682800 | 97.44 | 0.97 | 1.01 | 95 | 97.69 | 95 | 634490 |
1728596400 | 96.47 | 1.07 | 1.12 | 96.49 | 96.6 | 94.88 | 743219 |
1728510000 | 95.4 | 0 | 0.00 | 95.4 | 95.4 | 95.4 | 0 |
1728423600 | 95.4 | 0.16 | 0.17 | 94.96 | 96.08 | 94.64 | 609784 |
1728337200 | 95.24 | -2.16 | -2.22 | 97.56 | 97.56 | 94.25 | 947139 |
1728078000 | 97.4 | 1.27 | 1.32 | 96.39 | 97.7 | 96.33 | 256940 |
1727991600 | 96.13 | -1.57 | -1.61 | 97.14 | 97.14 | 94.48 | 672775 |
1727905200 | 97.7 | -0.1 | -0.10 | 97.3 | 98.19 | 97.14 | 275858 |
1727818800 | 97.8 | 0.21 | 0.22 | 97.48 | 97.88 | 97.1 | 721830 |
1727730000 | 97.59 | 1.19 | 1.23 | 96.67 | 97.78 | 96.59 | 909478 |
1727473200 | 96.4 | 0.95 | 1.00 | 95.58 | 97.03 | 95.58 | 658679 |
1727386800 | 95.45 | 1.46 | 1.55 | 94.52 | 96 | 94.37 | 427129 |
1727300400 | 93.99 | -0.94 | -0.99 | 94.71 | 94.91 | 93.97 | 1870672 |
1727214000 | 94.93 | -0.35 | -0.37 | 95.51 | 95.82 | 94.4 | 2827288 |
1727127600 | 95.28 | -0.07 | -0.07 | 95.01 | 95.73 | 94.88 | 2294374 |
1726868400 | 95.35 | -0.98 | -1.02 | 95.54 | 95.82 | 94.48 | 2624765 |
1726782000 | 96.33 | 2.01 | 2.13 | 95.02 | 96.35 | 94.5 | 742504 |
1726695600 | 94.32 | 0.1 | 0.11 | 94.03 | 95.27 | 93.63 | 1717957 |
1726609200 | 94.22 | -0.77 | -0.81 | 95.35 | 96.02 | 93.83 | 2772093 |
1726522800 | 94.99 | 1 | 1.06 | 94.22 | 95.38 | 93.32 | 2335378 |
1726263600 | 93.99 | 0.06 | 0.06 | 94.19 | 95.2 | 93.71 | 3567371 |
1726177200 | 93.93 | 0.4 | 0.43 | 93.66 | 94.47 | 93.23 | 4038808 |
1726090800 | 93.53 | 1.52 | 1.65 | 90.53 | 94.85 | 90.25 | 2968883 |
1726004400 | 92.01 | 0 | 0.00 | 92.01 | 92.01 | 92.01 | 0 |
1725918000 | 92.01 | 0.23 | 0.25 | 91.92 | 92.78 | 91.27 | 838752 |
1725658800 | 91.78 | 0 | 0.00 | 91.87 | 92.56 | 91.13 | 914556 |
1725572400 | 91.78 | -1.01 | -1.09 | 92.55 | 92.98 | 91.52 | 512705 |
1725486000 | 92.79 | 0.04 | 0.04 | 92.7 | 93.13 | 92.3 | 305564 |
1725399600 | 92.75 | -0.88 | -0.94 | 92 | 93.73 | 92 | 700943 |
1725054000 | 93.63 | 0.54 | 0.58 | 93.32 | 93.65 | 92.56 | 672143 |
1724967600 | 93.09 | -0.02 | -0.02 | 93.55 | 94.14 | 92.65 | 1061918 |
1724881200 | 93.11 | -0.28 | -0.30 | 93.21 | 93.85 | 92.49 | 752472 |
1724794800 | 93.39 | -0.98 | -1.04 | 93.96 | 93.99 | 93.21 | 953736 |
1724708400 | 94.37 | -0.69 | -0.73 | 95.18 | 95.22 | 94.29 | 997056 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관