기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 15 | 3.17796610169 | 472 | 489 | 472 | 89078 | 477.79896989 | DE |
4 | 10 | 2.0964360587 | 477 | 489 | 469 | 95987 | 478.71350152 | DE |
12 | 32 | 7.03296703297 | 455 | 490 | 455 | 156154 | 477.06617973 | DE |
26 | 46 | 10.4308390023 | 441 | 490 | 424 | 135043 | 467.45262217 | DE |
52 | 76 | 18.4914841849 | 411 | 490 | 404 | 148339 | 450.39394096 | DE |
156 | -25 | -4.8828125 | 512 | 522 | 366.5 | 145820 | 434.95128267 | DE |
260 | 130 | 36.4145658263 | 357 | 550 | 244 | 155662 | 436.99233456 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1733333400 | 487 | 4 | 0.83 | 484 | 487 | 484 | 66371 |
1733247000 | 483 | 6 | 1.26 | 481 | 483 | 481 | 83459 |
1733160600 | 477 | 4 | 0.85 | 474 | 479 | 474 | 41719 |
1732901400 | 473 | -2 | -0.42 | 472 | 477 | 472 | 150463 |
1732815000 | 475 | -1 | -0.21 | 472 | 478 | 472 | 103379 |
1732728600 | 476 | -5 | -1.04 | 481 | 481 | 475 | 39766 |
1732642200 | 481 | -2 | -0.41 | 476 | 485 | 476 | 132666 |
1732555800 | 483 | 4 | 0.84 | 471 | 485 | 471 | 101830 |
1732296600 | 479 | 0 | 0.00 | 472 | 479 | 472 | 55054 |
1732210200 | 479 | 7 | 1.48 | 474 | 479 | 470 | 107296 |
1732123800 | 472 | -6 | -1.26 | 472 | 482 | 472 | 179859 |
1732037400 | 478 | 0 | 0.00 | 487 | 487 | 478 | 89954 |
1731951000 | 478 | 0 | 0.00 | 480 | 485 | 478 | 62045 |
1731691800 | 478 | 1 | 0.21 | 475 | 479 | 471 | 118280 |
1731605400 | 477 | -1 | -0.21 | 469 | 477 | 469 | 149927 |
1731519000 | 478 | -2 | -0.42 | 478 | 478 | 478 | 88458 |
1731432600 | 480 | -5 | -1.03 | 473 | 480 | 473 | 38204 |
1731346200 | 485 | 3 | 0.62 | 479 | 485 | 479 | 113550 |
1731087000 | 482 | 2 | 0.42 | 477 | 482 | 477 | 181893 |
1731000600 | 480 | 3 | 0.63 | 477 | 480 | 477 | 56494 |
1730914200 | 477 | -1 | -0.21 | 479 | 479 | 467 | 118879 |
1730827800 | 478 | 2 | 0.42 | 475 | 478 | 474 | 85135 |
1730741400 | 476 | 3 | 0.63 | 476 | 476 | 472 | 59338 |
1730482200 | 473 | -2 | -0.42 | 478 | 478 | 473 | 230658 |
1730395800 | 475 | 2 | 0.42 | 475 | 478 | 473 | 119446 |
1730309400 | 473 | -5 | -1.05 | 477 | 478 | 473 | 162500 |
1730223000 | 478 | -1 | -0.21 | 486 | 486 | 478 | 296612 |
1730136600 | 479 | -1 | -0.21 | 477 | 481 | 477 | 156790 |
1729873800 | 480 | 3 | 0.63 | 481 | 481 | 478 | 227449 |
1729787400 | 477 | -1 | -0.21 | 477 | 479 | 477 | 891201 |
1729701000 | 478 | -1 | -0.21 | 478 | 483 | 478 | 239680 |
1729614600 | 479 | -6 | -1.24 | 485 | 485 | 478 | 156657 |
1729528200 | 485 | 0 | 0.00 | 485 | 489 | 481 | 176989 |
1729269000 | 485 | 3 | 0.62 | 482 | 485 | 482 | 162985 |
1729182600 | 482 | 0 | 0.00 | 480 | 483 | 480 | 201240 |
1729096200 | 482 | 0 | 0.00 | 470 | 485 | 470 | 138865 |
1729009800 | 482 | -2 | -0.41 | 483 | 484 | 476 | 191909 |
1728923400 | 484 | 1 | 0.21 | 471 | 485 | 471 | 265435 |
1728664200 | 483 | 1 | 0.21 | 490 | 490 | 480 | 118104 |
1728577800 | 482 | 2 | 0.42 | 478 | 482 | 472 | 410015 |
1728491400 | 480 | 0 | 0.00 | 474 | 487 | 474 | 153403 |
1728405000 | 480 | -8 | -1.64 | 481 | 481 | 480 | 169596 |
1728318600 | 488 | 2 | 0.41 | 473 | 490 | 473 | 173351 |
1728059400 | 486 | 1 | 0.21 | 486 | 489 | 486 | 242281 |
1727973000 | 485 | 3 | 0.62 | 482 | 485 | 481 | 297758 |
1727886600 | 482 | 4 | 0.84 | 482 | 482 | 482 | 163518 |
1727800200 | 478 | 7 | 1.49 | 472 | 481 | 472 | 120181 |
1727713800 | 471 | -4 | -0.84 | 479 | 479 | 471 | 91382 |
1727454600 | 475 | -3 | -0.63 | 477 | 479 | 475 | 116274 |
1727368200 | 478 | 8 | 1.70 | 474 | 483 | 474 | 136713 |
1727281800 | 470 | -2 | -0.42 | 471 | 475 | 470 | 172012 |
1727195400 | 472 | 7 | 1.51 | 469 | 472 | 469 | 202654 |
1727109000 | 465 | 0 | 0.00 | 465 | 465 | 465 | 64573 |
1726849800 | 465 | 3 | 0.65 | 465 | 467 | 461 | 142139 |
1726763400 | 462 | 3 | 0.65 | 459 | 465 | 458 | 118402 |
1726677000 | 459 | 1 | 0.22 | 458 | 464 | 458 | 73451 |
1726590600 | 458 | 2 | 0.44 | 458 | 462 | 458 | 81490 |
1726504200 | 456 | -4 | -0.87 | 455 | 458 | 455 | 182226 |
1726245000 | 460 | 2 | 0.44 | 460 | 460 | 458 | 185469 |
1726158600 | 458 | 11 | 2.46 | 455 | 458 | 455 | 232335 |
1726072200 | 447 | -4 | -0.89 | 446 | 447 | 446 | 112000 |
1725985800 | 451 | 3 | 0.67 | 447 | 454 | 447 | 34061 |
1725899400 | 448 | -1 | -0.22 | 448 | 448 | 448 | 153847 |
1725640200 | 449 | 0 | 0.00 | 447 | 450 | 446 | 179760 |
1725553800 | 449 | -1 | -0.22 | 451 | 451 | 448 | 91266 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관