
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -10.101010101 | 0.99 | 1.02 | 0.87 | 78401 | 0.96752375 | CS |
4 | -0.21 | -19.0909090909 | 1.1 | 1.15 | 0.87 | 229193 | 1.04274709 | CS |
12 | -0.09 | -9.18367346939 | 0.98 | 1.23 | 0.87 | 326153 | 1.10125841 | CS |
26 | -0.13 | -12.7450980392 | 1.02 | 1.23 | 0.84 | 242378 | 1.0540729 | CS |
52 | -0.03 | -3.26086956522 | 0.92 | 1.23 | 0.77 | 244423 | 0.99909902 | CS |
156 | -0.79 | -47.0238095238 | 1.68 | 1.7 | 0.54 | 193226 | 0.96880022 | CS |
260 | -0.09 | -9.18367346939 | 0.98 | 2.33 | 0.54 | 178835 | 1.0992841 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741214400 | 0.89 | -0.04 | -4.30 | 0.91 | 0.92 | 0.87 | 175530 |
1741128000 | 0.93 | -0.02 | -2.11 | 0.97 | 0.97 | 0.93 | 152716 |
1741041600 | 0.95 | -0.03 | -3.06 | 0.97 | 0.98 | 0.94 | 30072 |
1740782400 | 0.98 | -0.02 | -2.00 | 0.99 | 1 | 0.96 | 26855 |
1740696000 | 1 | 0 | 0.00 | 1 | 1.01 | 0.99 | 23100 |
1740609600 | 1 | 0 | 0.00 | 0.99 | 1.02 | 0.91 | 159261 |
1740523200 | 1 | -0.01 | -0.99 | 1 | 1 | 0.96 | 294522 |
1740436800 | 1.01 | 0 | 0.00 | 0.99 | 1.02 | 0.96 | 213795 |
1740177600 | 1.01 | -0.02 | -1.94 | 1.02 | 1.03 | 1 | 86251 |
1740091200 | 1.03 | -0.03 | -2.83 | 1.05 | 1.07 | 1.03 | 253722 |
1740004800 | 1.06 | 0.08 | 8.16 | 0.96 | 1.07 | 0.96 | 526388 |
1739918400 | 0.98 | -0.06 | -5.77 | 1.06 | 1.06 | 0.97 | 347811 |
1739572800 | 1.04 | -0.03 | -2.80 | 1.08 | 1.1 | 1.04 | 239416 |
1739486400 | 1.07 | 0.03 | 2.88 | 1.05 | 1.09 | 1.05 | 261300 |
1739400000 | 1.04 | 0.01 | 0.97 | 1.05 | 1.05 | 1.02 | 100501 |
1739313600 | 1.03 | -0.04 | -3.74 | 1.04 | 1.06 | 1.03 | 168701 |
1739227200 | 1.07 | -0.04 | -3.60 | 1.11 | 1.12 | 1.07 | 489638 |
1738968000 | 1.11 | 0.06 | 5.71 | 1.06 | 1.11 | 1.06 | 317846 |
1738881600 | 1.05 | -0.08 | -7.08 | 1.1 | 1.11 | 1.03 | 358813 |
1738795200 | 1.1299999 | 0.02 | 1.80 | 1.1 | 1.15 | 1.1 | 303950 |
1738708800 | 1.11 | 0.01 | 0.91 | 1.1 | 1.1299999 | 1.1 | 174221 |
1738622400 | 1.1 | 0 | 0.00 | 1.07 | 1.1 | 1.07 | 71780 |
1738363200 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.07 | 37123 |
1738276800 | 1.1 | -0.01 | -0.90 | 1.08 | 1.11 | 1.07 | 134800 |
1738190400 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1399999 | 1.07 | 248457 |
1738104000 | 1.12 | 0.06 | 5.66 | 1.1 | 1.1299999 | 1.08 | 129662 |
1738017600 | 1.06 | -0.09 | -7.83 | 1.1399999 | 1.1399999 | 1.06 | 211800 |
1737758400 | 1.15 | 0.03 | 2.68 | 1.12 | 1.18 | 1.11 | 551341 |
1737672000 | 1.12 | -0.01 | -0.88 | 1.11 | 1.15 | 1.09 | 608335 |
1737585600 | 1.1299999 | 0.03 | 2.73 | 1.08 | 1.15 | 1.04 | 2017318 |
1737499200 | 1.1 | -0.07 | -5.98 | 1.19 | 1.19 | 1.08 | 2417884 |
1737412800 | 1.17 | 0.1 | 9.35 | 1.2 | 1.23 | 1.11 | 4079515 |
1737153600 | 1.07 | 0 | 0.00 | 1.05 | 1.1 | 1.05 | 331668 |
1737067200 | 1.07 | 0.02 | 1.90 | 1.06 | 1.07 | 1.05 | 26950 |
1736980800 | 1.05 | 0.01 | 0.96 | 1.04 | 1.07 | 1.04 | 88740 |
1736894400 | 1.04 | -0.01 | -0.95 | 1 | 1.06 | 1 | 544151 |
1736808000 | 1.05 | -0.04 | -3.67 | 1.08 | 1.09 | 1.02 | 93104 |
1736548800 | 1.09 | 0.02 | 1.87 | 1.07 | 1.09 | 1.05 | 86600 |
1736462400 | 1.07 | 0 | 0.00 | 1.06 | 1.1 | 1.05 | 52900 |
1736376000 | 1.07 | -0.03 | -2.73 | 1.09 | 1.09 | 1.02 | 125135 |
1736289600 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1299999 | 1.09 | 101015 |
1736203200 | 1.1299999 | 0 | 0.00 | 1.15 | 1.16 | 1.1 | 361535 |
1735944000 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.11 | 52330 |
1735857600 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.1299999 | 1.1 | 127840 |
1735684800 | 1.1 | 0.01 | 0.92 | 1.1 | 1.11 | 1.08 | 17294 |
1735598400 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.07 | 3910 |
1735339200 | 1.09 | -0.03 | -2.68 | 1.1 | 1.1 | 1.05 | 53120 |
1735069200 | 1.12 | 0.02 | 1.82 | 1.1 | 1.12 | 1.04 | 23728 |
1734993600 | 1.1 | 0 | 0.00 | 1.1 | 1.1299999 | 1.1 | 81327 |
1734734400 | 1.1 | 0.02 | 1.85 | 1.07 | 1.1 | 1.05 | 219189 |
1734648000 | 1.08 | 0.06 | 5.88 | 1.04 | 1.09 | 1.02 | 184066 |
1734561600 | 1.02 | 0.05 | 5.15 | 0.99 | 1.04 | 0.98 | 149000 |
1734475200 | 0.97 | -0.02 | -2.02 | 1.01 | 1.01 | 0.93 | 176617 |
1734388800 | 0.99 | -0.04 | -3.88 | 1.03 | 1.03 | 0.98 | 97105 |
1734129600 | 1.03 | 0.02 | 1.98 | 1.03 | 1.03 | 1.01 | 32900 |
1734043200 | 1.01 | 0 | 0.00 | 1 | 1.01 | 1 | 10300 |
1733956800 | 1.01 | 0.02 | 2.02 | 0.98 | 1.01 | 0.98 | 187130 |
1733870400 | 0.99 | 0.02 | 2.06 | 0.97 | 0.99 | 0.97 | 59000 |
1733784000 | 0.97 | -0.02 | -2.02 | 0.99 | 0.99 | 0.97 | 12215 |
1733524800 | 0.99 | 0.05 | 5.32 | 0.97 | 1 | 0.96 | 132970 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관