기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 9.52380952381 | 0.315 | 0.35 | 0.315 | 174931 | 0.32783615 | CS |
4 | 0.13 | 60.4651162791 | 0.215 | 0.35 | 0.205 | 290018 | 0.31608173 | CS |
12 | 0.065 | 23.2142857143 | 0.28 | 0.35 | 0.105 | 166356 | 0.26101182 | CS |
26 | -0.15 | -30.303030303 | 0.495 | 0.495 | 0.105 | 83224 | 0.2734857 | CS |
52 | -0.375 | -52.0833333333 | 0.72 | 0.73 | 0.105 | 53176 | 0.33961808 | CS |
156 | -0.415 | -54.6052631579 | 0.76 | 1.19 | 0.105 | 26735 | 0.50241809 | CS |
260 | -0.965 | -73.6641221374 | 1.31 | 1.88 | 0.105 | 31697 | 0.63061688 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1731537600 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.34 | 24680 |
1731451200 | 0.35 | 0.015 | 4.48 | 0.335 | 0.35 | 0.335 | 68700 |
1731364800 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.33 | 94200 |
1731105600 | 0.335 | 0.01 | 3.08 | 0.33 | 0.335 | 0.325 | 120990 |
1731019200 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.32 | 313015 |
1730932800 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.315 | 277750 |
1730846400 | 0.315 | -0.005 | -1.56 | 0.32 | 0.33 | 0.315 | 307500 |
1730760000 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.315 | 204200 |
1730497200 | 0.32 | 0 | 0.00 | 0.32 | 0.33 | 0.32 | 241755 |
1730410800 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.32 | 419160 |
1730324400 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.32 | 235995 |
1730238000 | 0.32 | 0.005 | 1.59 | 0.32 | 0.325 | 0.315 | 414191 |
1730151600 | 0.315 | -0.005 | -1.56 | 0.315 | 0.315 | 0.315 | 569100 |
1729892400 | 0.32 | 0.01 | 3.23 | 0.315 | 0.32 | 0.315 | 546117 |
1729806000 | 0.31 | 0 | 0.00 | 0.31 | 0.315 | 0.31 | 315000 |
1729719600 | 0.31 | 0 | 0.00 | 0.31 | 0.315 | 0.305 | 380826 |
1729633200 | 0.31 | 0.07 | 29.17 | 0.325 | 0.325 | 0.305 | 1191823 |
1729546800 | 0.24 | 0.01 | 4.35 | 0.245 | 0.28 | 0.2049999 | 56350 |
1729287600 | 0.23 | 0.01 | 4.55 | 0.24 | 0.24 | 0.22 | 13553 |
1729201200 | 0.22 | -0.01 | -4.35 | 0.23 | 0.23 | 0.2049999 | 24140 |
1729114800 | 0.23 | 0.01 | 4.55 | 0.215 | 0.23 | 0.215 | 6000 |
1729028400 | 0.22 | -0.03 | -12.00 | 0.24 | 0.24 | 0.21 | 22647 |
1728682800 | 0.25 | 0.005 | 2.04 | 0.235 | 0.25 | 0.23 | 6000 |
1728596400 | 0.245 | 0.01 | 4.26 | 0.27 | 0.27 | 0.215 | 11500 |
1728510000 | 0.235 | 0.015 | 6.82 | 0.235 | 0.235 | 0.235 | 20000 |
1728423600 | 0.22 | -0.005 | -2.22 | 0.22 | 0.22 | 0.215 | 26242 |
1728337200 | 0.225 | 0.015 | 7.14 | 0.22 | 0.235 | 0.21 | 37280 |
1728078000 | 0.21 | -0.02 | -8.70 | 0.2049999 | 0.21 | 0.2049999 | 33500 |
1727991600 | 0.23 | 0.02 | 9.52 | 0.21 | 0.23 | 0.21 | 94634 |
1727905200 | 0.21 | 0.025 | 13.51 | 0.19 | 0.21 | 0.19 | 74500 |
1727818800 | 0.185 | -0.01 | -5.13 | 0.18 | 0.185 | 0.18 | 16900 |
1727732400 | 0.195 | 0.005 | 2.63 | 0.195 | 0.195 | 0.195 | 1645 |
1727473200 | 0.19 | 0.01 | 5.56 | 0.195 | 0.195 | 0.155 | 17750 |
1727386800 | 0.18 | -0.02 | -10.00 | 0.2 | 0.2 | 0.18 | 132515 |
1727300400 | 0.2 | 0.02 | 11.11 | 0.185 | 0.2 | 0.18 | 47500 |
1727214000 | 0.18 | 0.02 | 12.50 | 0.17 | 0.185 | 0.17 | 85000 |
1727127600 | 0.16 | 0.01 | 6.67 | 0.155 | 0.17 | 0.155 | 121601 |
1726868400 | 0.15 | 0.02 | 15.38 | 0.15 | 0.16 | 0.15 | 90950 |
1726782000 | 0.13 | 0.02 | 18.18 | 0.11 | 0.135 | 0.11 | 85750 |
1726695600 | 0.11 | -0.01 | -8.33 | 0.145 | 0.145 | 0.105 | 618171 |
1726609200 | 0.12 | -0.02 | -14.29 | 0.14 | 0.14 | 0.12 | 217800 |
1726522800 | 0.14 | -0.01 | -6.67 | 0.16 | 0.18 | 0.13 | 378050 |
1726263600 | 0.15 | -0.02 | -11.76 | 0.17 | 0.17 | 0.145 | 241334 |
1726177200 | 0.17 | -0.01 | -5.56 | 0.2049999 | 0.2049999 | 0.145 | 451400 |
1726090800 | 0.18 | -0.01 | -5.26 | 0.21 | 0.21 | 0.18 | 28500 |
1726004400 | 0.19 | -0.025 | -11.63 | 0.225 | 0.225 | 0.19 | 73500 |
1725918000 | 0.215 | 0.0100001 | 4.88 | 0.2049999 | 0.215 | 0.19 | 17000 |
1725658800 | 0.2049999 | 0.0049999 | 2.50 | 0.21 | 0.21 | 0.19 | 29000 |
1725572400 | 0.2 | 0.01 | 5.26 | 0.225 | 0.225 | 0.19 | 27200 |
1725486000 | 0.19 | -0.035 | -15.56 | 0.22 | 0.22 | 0.19 | 68000 |
1725399600 | 0.225 | -0.005 | -2.17 | 0.225 | 0.23 | 0.215 | 43000 |
1725054000 | 0.23 | 0 | 0.00 | 0.24 | 0.24 | 0.225 | 36500 |
1724967600 | 0.23 | -0.045 | -16.36 | 0.26 | 0.275 | 0.23 | 115131 |
1724881200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
1724794800 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 2000 |
1724708400 | 0.28 | -0.02 | -6.67 | 0.29 | 0.3 | 0.28 | 69130 |
1724449200 | 0.3 | 0 | 0.00 | 0.32 | 0.32 | 0.3 | 49500 |
1724362800 | 0.3 | 0.035 | 13.21 | 0.295 | 0.3 | 0.29 | 27200 |
1724276400 | 0.265 | -0.035 | -11.67 | 0.28 | 0.3 | 0.26 | 26010 |
1724190000 | 0.3 | 0 | 0.00 | 0.32 | 0.32 | 0.29 | 11700 |
1724103600 | 0.3 | -0.015 | -4.76 | 0.3 | 0.3 | 0.3 | 500 |
1723844400 | 0.315 | -0.015 | -4.55 | 0.31 | 0.32 | 0.31 | 11500 |
1723758000 | 0.33 | 0.02 | 6.45 | 0.33 | 0.33 | 0.33 | 5000 |
1723671600 | 0.31 | 0.01 | 3.33 | 0.305 | 0.31 | 0.305 | 9281 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관