기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.015 | -3.37078651685 | 0.445 | 0.45 | 0.43 | 13796 | 0.43884227 | CS |
4 | -0.055 | -11.3402061856 | 0.485 | 0.485 | 0.42 | 64243 | 0.44317396 | CS |
12 | -0.1 | -18.8679245283 | 0.53 | 0.59 | 0.42 | 107183 | 0.49948995 | CS |
26 | -0.19 | -30.6451612903 | 0.62 | 0.67 | 0.42 | 138863 | 0.55063477 | CS |
52 | -0.1 | -18.8679245283 | 0.53 | 0.84 | 0.42 | 139303 | 0.61874413 | CS |
156 | 0.15 | 53.5714285714 | 0.28 | 1.45 | 0.14 | 136816 | 0.59516489 | CS |
260 | 0.18 | 72 | 0.25 | 1.45 | 0.03 | 95500 | 0.57206593 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727473200 | 0.43 | 0 | 0.00 | 0.445 | 0.445 | 0.43 | 9000 |
1727386800 | 0.43 | -0.01 | -2.27 | 0.45 | 0.45 | 0.43 | 26233 |
1727300400 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 18500 |
1727214000 | 0.45 | 0 | 0.00 | 0.44 | 0.45 | 0.44 | 12500 |
1727127600 | 0.45 | 0.01 | 2.27 | 0.445 | 0.45 | 0.445 | 5747 |
1726868400 | 0.44 | -0.01 | -2.22 | 0.445 | 0.445 | 0.44 | 6000 |
1726782000 | 0.45 | -0.005 | -1.10 | 0.45 | 0.45 | 0.44 | 64467 |
1726695600 | 0.455 | 0.005 | 1.11 | 0.45 | 0.455 | 0.44 | 50493 |
1726609200 | 0.45 | 0.005 | 1.12 | 0.44 | 0.45 | 0.44 | 34500 |
1726522800 | 0.445 | 0.005 | 1.14 | 0.4425 | 0.445 | 0.44 | 24700 |
1726263600 | 0.44 | 0.015 | 3.53 | 0.43 | 0.44 | 0.43 | 110000 |
1726177200 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.425 | 66500 |
1726090800 | 0.425 | -0.005 | -1.16 | 0.435 | 0.435 | 0.42 | 48400 |
1726004400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1725918000 | 0.43 | -0.035 | -7.53 | 0.455 | 0.455 | 0.43 | 110688 |
1725658800 | 0.465 | -0.005 | -1.06 | 0.465 | 0.465 | 0.465 | 1101 |
1725572400 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.46 | 41800 |
1725486000 | 0.46 | 0 | 0.00 | 0.46 | 0.465 | 0.46 | 65400 |
1725399600 | 0.46 | 0.01 | 2.22 | 0.455 | 0.465 | 0.455 | 222800 |
1725054000 | 0.45 | -0.02 | -4.26 | 0.485 | 0.485 | 0.45 | 101200 |
1724967600 | 0.47 | -0.02 | -4.08 | 0.4875 | 0.4875 | 0.47 | 49077 |
1724881200 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.49 | 44600 |
1724794800 | 0.495 | -0.025 | -4.81 | 0.51 | 0.51 | 0.495 | 65550 |
1724708400 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 1500 |
1724449200 | 0.51 | 0.01 | 2.00 | 0.51 | 0.52 | 0.51 | 42617 |
1724362800 | 0.5 | 0.015 | 3.09 | 0.5 | 0.53 | 0.5 | 83600 |
1724276400 | 0.485 | 0.005 | 1.04 | 0.485 | 0.49 | 0.485 | 14500 |
1724190000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 72466 |
1724103600 | 0.48 | -0.03 | -5.88 | 0.5 | 0.5 | 0.48 | 121500 |
1723844400 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.5 | 20639 |
1723758000 | 0.5 | -0.02 | -3.85 | 0.51 | 0.51 | 0.5 | 101500 |
1723671600 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.51 | 40000 |
1723585200 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 14993 |
1723498800 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 59502 |
1723239600 | 0.51 | 0.05 | 10.87 | 0.465 | 0.52 | 0.465 | 186745 |
1723153200 | 0.46 | 0 | 0.00 | 0.455 | 0.465 | 0.455 | 113500 |
1723066800 | 0.46 | 0.005 | 1.10 | 0.465 | 0.465 | 0.45 | 171500 |
1722980400 | 0.455 | -0.02 | -4.21 | 0.48 | 0.48 | 0.45 | 391259 |
1722634800 | 0.475 | -0.025 | -5.00 | 0.51 | 0.51 | 0.47 | 174679 |
1722548400 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 211500 |
1722462000 | 0.51 | -0.02 | -3.77 | 0.53 | 0.54 | 0.5 | 272057 |
1722375600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 22055 |
1722289200 | 0.53 | -0.05 | -8.62 | 0.59 | 0.59 | 0.53 | 162445 |
1722030000 | 0.58 | 0.04 | 7.41 | 0.55 | 0.59 | 0.53 | 398179 |
1721943600 | 0.54 | -0.01 | -1.82 | 0.56 | 0.56 | 0.54 | 9000 |
1721857200 | 0.55 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.55 | 257597 |
1721770800 | 0.55 | 0 | 0.00 | 0.56 | 0.5699999 | 0.55 | 162500 |
1721684400 | 0.55 | 0 | 0.00 | 0.5699999 | 0.58 | 0.55 | 188140 |
1721425200 | 0.55 | 0.055 | 11.11 | 0.5 | 0.55 | 0.5 | 189850 |
1721338800 | 0.495 | 0.005 | 1.02 | 0.5 | 0.5 | 0.48 | 224237 |
1721252400 | 0.49 | -0.04 | -7.55 | 0.53 | 0.53 | 0.49 | 285145 |
1721166000 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.52 | 70946 |
1721079600 | 0.52 | -0.05 | -8.77 | 0.5699999 | 0.5699999 | 0.52 | 264603 |
1720820400 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.5699999 | 0.5699999 | 9300 |
1720734000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 221273 |
1720647600 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 16000 |
1720561200 | 0.56 | 0.01 | 1.82 | 0.54 | 0.56 | 0.53 | 34500 |
1720474800 | 0.55 | 0.02 | 3.77 | 0.52 | 0.55 | 0.52 | 199000 |
1720215600 | 0.53 | 0.01 | 1.92 | 0.53 | 0.55 | 0.53 | 95620 |
1720129200 | 0.52 | -0.02 | -3.70 | 0.53 | 0.53 | 0.52 | 23200 |
1720042800 | 0.54 | -0.02 | -3.57 | 0.56 | 0.56 | 0.52 | 20900 |
1719956400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 98654 |
1719610800 | 0.56 | 0.04 | 7.69 | 0.54 | 0.56 | 0.54 | 57000 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관