기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -10 | -0.714285714286 | 1400 | 1400 | 1390 | 486 | 1397.94238683 | DE |
4 | -80 | -5.44217687075 | 1470 | 1500 | 1390 | 787 | 1430.42511279 | DE |
12 | -175 | -11.1821086262 | 1565 | 1565 | 1290 | 916 | 1456.34308609 | DE |
26 | 440 | 46.3157894737 | 950 | 1820 | 930 | 1900 | 1403.29499828 | DE |
52 | 820 | 143.859649123 | 570 | 1820 | 492 | 2359 | 979.85656405 | DE |
156 | 705 | 102.919708029 | 685 | 1820 | 400 | 2067 | 753.51291093 | DE |
260 | 1242.5 | 842.372881356 | 147.5 | 1820 | 147.5 | 3039 | 614.47733878 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727368200 | 1390 | -10 | -0.71 | 1400 | 1400 | 1390 | 500 |
1727281800 | 1400 | 0 | 0.00 | 1400 | 1400 | 1400 | 143 |
1727195400 | 1400 | 0 | 0.00 | 1400 | 1400 | 1400 | 394 |
1727109000 | 1400 | 0 | 0.00 | 1400 | 1400 | 1400 | 1 |
1726849800 | 1400 | 0 | 0.00 | 1400 | 1400 | 1400 | 1392 |
1726763400 | 1400 | 0 | 0.00 | 1400 | 1400 | 1400 | 2819 |
1726677000 | 1400 | 0 | 0.00 | 1400 | 1400 | 1400 | 224 |
1726590600 | 1400 | -10 | -0.71 | 1410 | 1410 | 1400 | 730 |
1726504200 | 1410 | -40 | -2.76 | 1450 | 1450 | 1410 | 1701 |
1726245000 | 1450 | 0 | 0.00 | 1450 | 1450 | 1450 | 0 |
1726158600 | 1450 | 0 | 0.00 | 1450 | 1450 | 1450 | 712 |
1726072200 | 1450 | 0 | 0.00 | 1450 | 1450 | 1450 | 591 |
1725985800 | 1450 | 0 | 0.00 | 1450 | 1450 | 1450 | 0 |
1725899400 | 1450 | 0 | 0.00 | 1450 | 1450 | 1450 | 2 |
1725640200 | 1450 | 0 | 0.00 | 1450 | 1450 | 1450 | 1685 |
1725553800 | 1450 | 0 | 0.00 | 1450 | 1470 | 1450 | 671 |
1725467400 | 1450 | -50 | -3.33 | 1450 | 1450 | 1450 | 61 |
1725381000 | 1500 | 50 | 3.45 | 1450 | 1500 | 1450 | 252 |
1725294600 | 1450 | -20 | -1.36 | 1470 | 1470 | 1450 | 732 |
1725035400 | 1470 | 0 | 0.00 | 1470 | 1475 | 1470 | 3127 |
1724949000 | 1470 | 0 | 0.00 | 1470 | 1470 | 1470 | 35 |
1724862600 | 1470 | 0 | 0.00 | 1470 | 1470 | 1470 | 238 |
1724776200 | 1470 | 85 | 6.14 | 1385 | 1470 | 1375 | 4404 |
1724430600 | 1385 | 45 | 3.36 | 1340 | 1385 | 1340 | 1717 |
1724344200 | 1340 | 0 | 0.00 | 1340 | 1350 | 1340 | 324 |
1724257800 | 1340 | 0 | 0.00 | 1340 | 1350 | 1340 | 1 |
1724171400 | 1340 | -50 | -3.60 | 1390 | 1390 | 1290 | 4668 |
1724085000 | 1390 | 0 | 0.00 | 1390 | 1390 | 1390 | 114 |
1723825800 | 1390 | 0 | 0.00 | 1390 | 1390 | 1390 | 327 |
1723739400 | 1390 | 0 | 0.00 | 1390 | 1390 | 1390 | 75 |
1723653000 | 1390 | 0 | 0.00 | 1390 | 1390 | 1390 | 477 |
1723566600 | 1390 | 0 | 0.00 | 1390 | 1390 | 1390 | 0 |
1723480200 | 1390 | 0 | 0.00 | 1390 | 1390 | 1390 | 198 |
1723221000 | 1390 | 0 | 0.00 | 1390 | 1390 | 1390 | 87 |
1723134600 | 1390 | 25 | 1.83 | 1365 | 1390 | 1365 | 145 |
1723048200 | 1365 | 0 | 0.00 | 1365 | 1365 | 1365 | 56 |
1722961800 | 1365 | 0 | 0.00 | 1365 | 1365 | 1365 | 594 |
1722875400 | 1365 | -10 | -0.73 | 1375 | 1375 | 1365 | 986 |
1722616200 | 1375 | -125 | -8.33 | 1400 | 1400 | 1375 | 905 |
1722529800 | 1500 | 30 | 2.04 | 1470 | 1500 | 1400 | 2429 |
1722443400 | 1470 | -80 | -5.16 | 1510 | 1550 | 1470 | 3629 |
1722357000 | 1550 | 110 | 7.64 | 1450 | 1550 | 1410 | 8934 |
1722270600 | 1440 | 0 | 0.00 | 1440 | 1450 | 1440 | 378 |
1722011400 | 1440 | -35 | -2.37 | 1475 | 1475 | 1440 | 1051 |
1721925000 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 379 |
1721838600 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 313 |
1721752200 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 0 |
1721665800 | 1475 | 0 | 0.00 | 1475 | 1475 | 1475 | 0 |
1721406600 | 1475 | -25 | -1.67 | 1500 | 1500 | 1475 | 931 |
1721320200 | 1500 | 0 | 0.00 | 1500 | 1500 | 1500 | 32 |
1721233800 | 1500 | -15 | -0.99 | 1500 | 1500 | 1500 | 98 |
1721147400 | 1515 | -10 | -0.66 | 1525 | 1525 | 1515 | 1941 |
1721061000 | 1525 | -10 | -0.65 | 1535 | 1535 | 1515 | 326 |
1720801800 | 1535 | 0 | 0.00 | 1535 | 1540 | 1535 | 0 |
1720715400 | 1535 | -25 | -1.60 | 1560 | 1565 | 1535 | 1560 |
1720629000 | 1560 | 0 | 0.00 | 1560 | 1565 | 1560 | 349 |
1720542600 | 1560 | 0 | 0.00 | 1560 | 1565 | 1560 | 2 |
1720456200 | 1560 | -5 | -0.32 | 1565 | 1565 | 1560 | 33 |
1720197000 | 1565 | 15 | 0.97 | 1565 | 1565 | 1565 | 563 |
1720110600 | 1550 | 0 | 0.00 | 1550 | 1565 | 1550 | 3372 |
1720024200 | 1550 | 0 | 0.00 | 1550 | 1550 | 1550 | 159 |
1719937800 | 1550 | 0 | 0.00 | 1550 | 1550 | 1550 | 327 |
1719851400 | 1550 | 10 | 0.65 | 1540 | 1550 | 1540 | 684 |
1719592200 | 1540 | -10 | -0.65 | 1550 | 1550 | 1540 | 626 |
1719505800 | 1550 | 0 | 0.00 | 1550 | 1550 | 1550 | 982 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관