기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727800200 | 44.695 | -0.47 | -1.03 | 45.83 | 45.83 | 44.69 | 6907 |
1727713800 | 45.16 | 0.07 | 0.16 | 45.18 | 45.86 | 44.48 | 7724 |
1727454600 | 45.09 | -0.67 | -1.46 | 46.2 | 46.2 | 44.87 | 5356 |
1727368200 | 45.76 | 0.55 | 1.22 | 45.4 | 46.3 | 45.14 | 2341 |
1727281800 | 45.21 | -0.07 | -0.15 | 44.89 | 45.28 | 44.37 | 4365 |
1727195400 | 45.28 | 1.12 | 2.54 | 45 | 45.4 | 44.41 | 4786 |
1727109000 | 44.16 | 2.35 | 5.62 | 42.29 | 44.16 | 42.29 | 6315 |
1726849800 | 41.81 | -2.11 | -4.80 | 43.86 | 44.93 | 41.81 | 12447 |
1726763400 | 43.92 | -0.43 | -0.96 | 44.1 | 44.12 | 43.92 | 578 |
1726677000 | 44.345 | -0.21 | -0.46 | 44.85 | 45 | 43.88 | 2074 |
1726590600 | 44.55 | 0.61 | 1.39 | 43.76 | 44.77 | 42.88 | 5449 |
1726504200 | 43.94 | 0.53 | 1.22 | 43.63 | 45.59 | 43.35 | 12692 |
1726245000 | 43.41 | 1.57 | 3.74 | 41.97 | 43.41 | 41.97 | 1601 |
1726158600 | 41.845 | 0.56 | 1.37 | 41.52 | 42 | 41.52 | 1779 |
1726072200 | 41.28 | 0.05 | 0.13 | 41.7 | 41.7 | 40.78 | 923 |
1725985800 | 41.225 | 0.17 | 0.41 | 41.3 | 42.08 | 41.225 | 799 |
1725899400 | 41.055 | 0.75 | 1.86 | 39.9 | 41.055 | 39.9 | 966 |
1725640200 | 40.305 | -1.28 | -3.08 | 41.14 | 41.14 | 40 | 606 |
1725553800 | 41.585 | 0.93 | 2.29 | 40.85 | 41.585 | 40.68 | 520 |
1725467400 | 40.655 | -0.02 | -0.05 | 40.91 | 41.5 | 40.5 | 17874 |
1725381000 | 40.675 | -0.04 | -0.10 | 40.25 | 41.21 | 40.25 | 1668 |
1725294600 | 40.715 | -1.23 | -2.92 | 41.67 | 41.67 | 40.01 | 1113 |
1725035400 | 41.94 | 0.64 | 1.55 | 41.71 | 42.16 | 41.33 | 16025 |
1724949000 | 41.3 | -1.2 | -2.81 | 43.13 | 43.15 | 41.1 | 2037 |
1724862600 | 42.495 | -0.36 | -0.84 | 43.23 | 43.23 | 42.28 | 429 |
1724776200 | 42.855 | 1.7 | 4.12 | 41.64 | 43.35 | 41.64 | 3118 |
1724430600 | 41.16 | 0.89 | 2.22 | 40.86 | 41.16 | 40.86 | 830 |
1724344200 | 40.265 | -1.62 | -3.86 | 41.44 | 41.44 | 40.21 | 2358 |
1724257800 | 41.88 | -0.13 | -0.30 | 41.4 | 42.09 | 41.12 | 2279 |
1724171400 | 42.005 | 1.4 | 3.45 | 40.74 | 42.005 | 40.67 | 502 |
1724085000 | 40.605 | -0.12 | -0.28 | 40.68 | 41.16 | 40.605 | 912 |
1723825800 | 40.72 | 1.31 | 3.32 | 39.93 | 40.72 | 39.93 | 12552 |
1723739400 | 39.41 | 0.25 | 0.65 | 39.7 | 39.7 | 39.41 | 222 |
1723653000 | 39.155 | 0.67 | 1.74 | 39.04 | 39.3 | 38.48 | 795 |
1723566600 | 38.485 | -1.54 | -3.84 | 40 | 40.62 | 38.41 | 1284 |
1723480200 | 40.02 | 1.51 | 3.91 | 39.53 | 40.85 | 39.42 | 2621 |
1723221000 | 38.515 | -2.19 | -5.37 | 40.58 | 40.58 | 38.515 | 1087 |
1723134600 | 40.7 | 0.61 | 1.51 | 40 | 41.3 | 39.62 | 766 |
1723048200 | 40.095 | 1.59 | 4.13 | 38.82 | 40.62 | 38.82 | 3642 |
1722961800 | 38.505 | 1.47 | 3.97 | 38 | 38.96 | 38 | 2204 |
1722875400 | 37.035 | -0.85 | -2.23 | 37.62 | 37.64 | 36.36 | 2128 |
1722616200 | 37.88 | 0.4 | 1.05 | 37.39 | 37.88 | 37.39 | 235 |
1722529800 | 37.485 | 0.1 | 0.27 | 37.96 | 37.96 | 37.28 | 1417 |
1722443400 | 37.385 | -0.53 | -1.38 | 38.48 | 38.48 | 37.385 | 329 |
1722357000 | 37.91 | 0.48 | 1.30 | 37.59 | 37.91 | 37.52 | 533 |
1722270600 | 37.425 | -0.5 | -1.31 | 38.27 | 38.27 | 37.425 | 351 |
1722011400 | 37.92 | -0.45 | -1.17 | 38.07 | 38.07 | 37.8 | 530 |
1721925000 | 38.37 | 0.2 | 0.51 | 38.06 | 38.64 | 37.71 | 237 |
1721838600 | 38.175 | -1.3 | -3.28 | 38.16 | 38.175 | 38.15 | 219 |
1721752200 | 39.47 | -0.57 | -1.42 | 39.77 | 39.77 | 39.26 | 488 |
1721665800 | 40.04 | 1.06 | 2.72 | 38.95 | 40.04 | 38.38 | 1651 |
1721406600 | 38.98 | -0.67 | -1.68 | 39 | 39.05 | 38.49 | 11860 |
1721320200 | 39.645 | -0.09 | -0.21 | 40.04 | 40.05 | 39.6 | 1915 |
1721233800 | 39.73 | -0.42 | -1.03 | 40.02 | 40.02 | 39.73 | 1310 |
1721147400 | 40.145 | 0.58 | 1.47 | 40.16 | 40.16 | 40.145 | 205 |
1721061000 | 39.565 | -1.06 | -2.60 | 40.27 | 40.37 | 39.49 | 1498 |
1720801800 | 40.62 | 0.45 | 1.11 | 40.29 | 40.62 | 39.77 | 200 |
1720715400 | 40.175 | -0.18 | -0.43 | 40.39 | 41.56 | 39.97 | 5773 |
1720629000 | 40.35 | 0.02 | 0.04 | 40.37 | 40.99 | 39.78 | 873 |
1720542600 | 40.335 | 2.09 | 5.45 | 38.5 | 40.69 | 38.5 | 5385 |
1720456200 | 38.25 | 0.86 | 2.30 | 37.51 | 38.38 | 37.51 | 2032 |
1720197000 | 37.39 | 0.59 | 1.62 | 36.95 | 37.76 | 36.95 | 448 |
1720110600 | 36.795 | 0.34 | 0.93 | 36.76 | 36.795 | 36.76 | 176 |
1720024200 | 36.455 | -1.24 | -3.28 | 37.32 | 37.32 | 36.455 | 784 |
1719937800 | 37.69 | 1.09 | 2.98 | 36.5 | 37.69 | 36.45 | 926 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관