
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -20 | 0.25 | 0.26 | 0.195 | 193007 | 0.20119426 | CS |
4 | -0.025 | -11.1111111111 | 0.225 | 0.265 | 0.195 | 64735 | 0.20941903 | CS |
12 | -0.115 | -36.5079365079 | 0.315 | 0.33 | 0.19 | 45779 | 0.24054074 | CS |
26 | -0.13 | -39.3939393939 | 0.33 | 0.37 | 0.19 | 48047 | 0.273934 | CS |
52 | -0.33 | -62.2641509434 | 0.53 | 0.61 | 0.19 | 65216 | 0.37492115 | CS |
156 | -0.45 | -69.2307692308 | 0.65 | 0.76 | 0.19 | 71789 | 0.39998623 | CS |
260 | -0.45 | -69.2307692308 | 0.65 | 0.76 | 0.19 | 71789 | 0.39998623 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740782400 | 0.2 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2 | 18000 |
1740696000 | 0.2 | 0 | 0.00 | 0.21 | 0.225 | 0.195 | 220435 |
1740609600 | 0.2 | -0.055 | -21.57 | 0.255 | 0.255 | 0.2 | 723100 |
1740523200 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
1740436800 | 0.255 | 0.01 | 4.08 | 0.255 | 0.26 | 0.24 | 18500 |
1740177600 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 3000 |
1740091200 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 4000 |
1740004800 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 2000 |
1739918400 | 0.245 | -0.02 | -7.55 | 0.255 | 0.255 | 0.245 | 8000 |
1739572800 | 0.265 | 0.025 | 10.42 | 0.25 | 0.265 | 0.24 | 46500 |
1739486400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1739400000 | 0.24 | -0.01 | -4.00 | 0.245 | 0.245 | 0.24 | 10000 |
1739313600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 3815 |
1739227200 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 1000 |
1738968000 | 0.24 | 0.015 | 6.67 | 0.235 | 0.24 | 0.235 | 41000 |
1738881600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
1738795200 | 0.225 | 0 | 0.00 | 0.23 | 0.25 | 0.21 | 83000 |
1738708800 | 0.225 | -0.015 | -6.25 | 0.24 | 0.24 | 0.225 | 14000 |
1738622400 | 0.24 | 0 | 0.00 | 0.26 | 0.26 | 0.24 | 30606 |
1738363200 | 0.24 | 0.02 | 9.09 | 0.225 | 0.24 | 0.225 | 21000 |
1738276800 | 0.22 | -0.01 | -4.35 | 0.23 | 0.235 | 0.19 | 126900 |
1738190400 | 0.23 | -0.025 | -9.80 | 0.255 | 0.255 | 0.225 | 23040 |
1738104000 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.25 | 20000 |
1738017600 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 50000 |
1737758400 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 1500 |
1737672000 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 8000 |
1737585600 | 0.255 | -0.01 | -3.77 | 0.26 | 0.265 | 0.255 | 20000 |
1737499200 | 0.265 | 0.005 | 1.92 | 0.27 | 0.28 | 0.26 | 32460 |
1737412800 | 0.26 | 0 | 0.00 | 0.26 | 0.2849999 | 0.26 | 60500 |
1737153600 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 31500 |
1737067200 | 0.25 | -0.02 | -7.41 | 0.265 | 0.265 | 0.245 | 33300 |
1736980800 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.25 | 10909 |
1736894400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
1736808000 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 500 |
1736548800 | 0.27 | -0.005 | -1.82 | 0.275 | 0.28 | 0.27 | 6000 |
1736462400 | 0.275 | 0.01 | 3.77 | 0.27 | 0.275 | 0.27 | 3000 |
1736376000 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.25 | 58700 |
1736289600 | 0.255 | -0.015 | -5.56 | 0.265 | 0.265 | 0.25 | 156040 |
1736203200 | 0.27 | -0.01 | -3.57 | 0.29 | 0.29 | 0.265 | 31000 |
1735944000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
1735857600 | 0.28 | -0.015 | -5.08 | 0.305 | 0.305 | 0.26 | 44000 |
1735684800 | 0.295 | 0.025 | 9.26 | 0.28 | 0.3 | 0.28 | 12000 |
1735598400 | 0.27 | -0.02 | -6.90 | 0.29 | 0.3 | 0.25 | 80000 |
1735339200 | 0.29 | -0.015 | -4.92 | 0.3 | 0.3 | 0.29 | 17313 |
1735069200 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.305 | 500 |
1734993600 | 0.3 | 0 | 0.00 | 0.305 | 0.31 | 0.3 | 3000 |
1734734400 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.29 | 81158 |
1734648000 | 0.305 | 0.015 | 5.17 | 0.295 | 0.31 | 0.295 | 23051 |
1734561600 | 0.29 | 0.015 | 5.45 | 0.28 | 0.295 | 0.28 | 35000 |
1734475200 | 0.275 | 0.02 | 7.84 | 0.26 | 0.3 | 0.26 | 107300 |
1734388800 | 0.255 | -0.025 | -8.93 | 0.2849999 | 0.2849999 | 0.25 | 79806 |
1734129600 | 0.28 | -0.03 | -9.68 | 0.31 | 0.31 | 0.28 | 24500 |
1734043200 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 2000 |
1733956800 | 0.315 | -0.01 | -3.08 | 0.325 | 0.325 | 0.3 | 47500 |
1733870400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 6000 |
1733784000 | 0.325 | 0.005 | 1.56 | 0.33 | 0.33 | 0.325 | 47200 |
1733524800 | 0.32 | 0.015 | 4.92 | 0.315 | 0.33 | 0.31 | 50000 |
1733438400 | 0.305 | -0.005 | -1.61 | 0.31 | 0.33 | 0.305 | 44000 |
1733352000 | 0.31 | -0.03 | -8.82 | 0.32 | 0.34 | 0.31 | 163176 |
1733265600 | 0.34 | 0.03 | 9.68 | 0.315 | 0.34 | 0.315 | 124119 |
1733179200 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 26000 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관