기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.005 | -1.08695652174 | 0.46 | 0.46 | 0.415 | 35515 | 0.45454062 | CS |
4 | -0.045 | -9 | 0.5 | 0.51 | 0.415 | 41076 | 0.47372298 | CS |
12 | -0.075 | -14.1509433962 | 0.53 | 0.62 | 0.415 | 83237 | 0.52368605 | CS |
26 | 0.11 | 31.884057971 | 0.345 | 0.62 | 0.305 | 100943 | 0.46413544 | CS |
52 | 0.13 | 40 | 0.325 | 0.62 | 0.285 | 102146 | 0.41116666 | CS |
156 | 0.335 | 279.166666667 | 0.12 | 0.62 | 0.11 | 124370 | 0.31121305 | CS |
260 | 0.315 | 225 | 0.14 | 0.62 | 0.02 | 99099 | 0.25749681 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1730760000 | 0.455 | 0.005 | 1.11 | 0.44 | 0.455 | 0.44 | 6500 |
1730497200 | 0.45 | 0 | 0.00 | 0.44 | 0.45 | 0.44 | 17194 |
1730410800 | 0.45 | -0.005 | -1.10 | 0.44 | 0.45 | 0.425 | 29121 |
1730324400 | 0.455 | -0.005 | -1.09 | 0.45 | 0.46 | 0.415 | 94761 |
1730238000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 30000 |
1730151600 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.455 | 14100 |
1729892400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.465 | 34600 |
1729806000 | 0.47 | 0.005 | 1.08 | 0.465 | 0.47 | 0.46 | 36791 |
1729719600 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.465 | 37250 |
1729633200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 81627 |
1729546800 | 0.47 | 0.01 | 2.17 | 0.47 | 0.475 | 0.47 | 58044 |
1729287600 | 0.46 | -0.015 | -3.16 | 0.47 | 0.47 | 0.46 | 23660 |
1729201200 | 0.475 | -0.005 | -1.04 | 0.48 | 0.49 | 0.46 | 65681 |
1729114800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 16000 |
1729028400 | 0.48 | -0.02 | -4.00 | 0.495 | 0.495 | 0.48 | 88600 |
1728682800 | 0.5 | 0 | 0.00 | 0.49 | 0.51 | 0.49 | 38007 |
1728596400 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.495 | 64000 |
1728510000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 6000 |
1728423600 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.49 | 38500 |
1728337200 | 0.51 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 54500 |
1728078000 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 39500 |
1727991600 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 63000 |
1727905200 | 0.51 | -0.01 | -1.92 | 0.53 | 0.53 | 0.51 | 48500 |
1727818800 | 0.52 | 0.04 | 8.33 | 0.49 | 0.52 | 0.48 | 71132 |
1727732400 | 0.48 | -0.015 | -3.03 | 0.49 | 0.49 | 0.48 | 21600 |
1727473200 | 0.495 | -0.005 | -1.00 | 0.5 | 0.51 | 0.495 | 90500 |
1727386800 | 0.5 | -0.03 | -5.66 | 0.5 | 0.5 | 0.5 | 104061 |
1727300400 | 0.53 | -0.02 | -3.64 | 0.54 | 0.54 | 0.5 | 203171 |
1727214000 | 0.55 | 0.02 | 3.77 | 0.53 | 0.56 | 0.53 | 137563 |
1727127600 | 0.53 | 0 | 0.00 | 0.54 | 0.54 | 0.52 | 100351 |
1726868400 | 0.53 | 0 | 0.00 | 0.53 | 0.54 | 0.52 | 26501 |
1726782000 | 0.53 | 0.03 | 6.00 | 0.52 | 0.53 | 0.52 | 68422 |
1726695600 | 0.5 | -0.02 | -3.85 | 0.5 | 0.5 | 0.5 | 1013 |
1726609200 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 1525 |
1726522800 | 0.51 | 0 | 0.00 | 0.53 | 0.53 | 0.51 | 42504 |
1726263600 | 0.51 | 0.015 | 3.03 | 0.495 | 0.51 | 0.495 | 86000 |
1726177200 | 0.495 | 0.02 | 4.21 | 0.475 | 0.5 | 0.475 | 80495 |
1726090800 | 0.475 | -0.005 | -1.04 | 0.47 | 0.475 | 0.47 | 77830 |
1726004400 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 115650 |
1725918000 | 0.5 | -0.03 | -5.66 | 0.52 | 0.52 | 0.5 | 72762 |
1725658800 | 0.53 | -0.01 | -1.85 | 0.52 | 0.53 | 0.51 | 164011 |
1725572400 | 0.54 | 0.02 | 3.85 | 0.52 | 0.54 | 0.51 | 35153 |
1725486000 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.48 | 210077 |
1725399600 | 0.51 | -0.05 | -8.93 | 0.55 | 0.55 | 0.51 | 684439 |
1725054000 | 0.56 | 0 | 0.00 | 0.56 | 0.5699999 | 0.52 | 479550 |
1724967600 | 0.56 | -0.02 | -3.45 | 0.5699999 | 0.5699999 | 0.55 | 257461 |
1724881200 | 0.58 | -0.02 | -3.33 | 0.58 | 0.58 | 0.56 | 63548 |
1724794800 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.58 | 49605 |
1724708400 | 0.6 | 0.01 | 1.69 | 0.59 | 0.62 | 0.59 | 104800 |
1724449200 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.6 | 0.5699999 | 59321 |
1724362800 | 0.5699999 | 0.0099999 | 1.79 | 0.58 | 0.58 | 0.5699999 | 22863 |
1724276400 | 0.56 | -0.01 | -1.75 | 0.58 | 0.58 | 0.56 | 98352 |
1724190000 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5699999 | 79782 |
1724103600 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.58 | 0.5699999 | 34501 |
1723844400 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.5699999 | 30562 |
1723758000 | 0.56 | -0.02 | -3.45 | 0.56 | 0.5699999 | 0.55 | 120145 |
1723671600 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.58 | 0.5699999 | 23940 |
1723585200 | 0.5699999 | 0.0199999 | 3.64 | 0.53 | 0.5699999 | 0.53 | 22610 |
1723498800 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 11700 |
1723239600 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.54 | 137170 |
1723153200 | 0.54 | -0.02 | -3.57 | 0.54 | 0.55 | 0.53 | 66609 |
1723066800 | 0.56 | 0.02 | 3.70 | 0.56 | 0.56 | 0.56 | 3203 |
1722980400 | 0.54 | 0 | 0.00 | 0.53 | 0.54 | 0.53 | 145211 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관