기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.125 | 1.68918918919 | 7.4 | 7.525 | 7.4 | 54631 | 7.525 | DE |
4 | 1.775 | 30.8695652174 | 5.75 | 7.525 | 5.75 | 130222 | 7.07296175 | DE |
12 | -5.225 | -40.9803921569 | 12.75 | 12.75 | 5.05 | 185997 | 7.04748394 | DE |
26 | -3.725 | -33.1111111111 | 11.25 | 15 | 5.05 | 151637 | 9.73373295 | DE |
52 | -4.725 | -38.5714285714 | 12.25 | 17.9 | 5.05 | 147193 | 11.34894282 | DE |
156 | -7.975 | -51.4516129032 | 15.5 | 19.5 | 5.05 | 122674 | 14.02707298 | DE |
260 | 0.775 | 11.4814814815 | 6.75 | 19.5 | 4.15 | 134155 | 12.61034081 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1732815000 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 30321 |
1732728600 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 53979 |
1732642200 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 68695 |
1732555800 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 53745 |
1732296600 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 24553 |
1732210200 | 7.525 | 0.13 | 1.69 | 7.4 | 7.525 | 7.4 | 102260 |
1732123800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 13752 |
1732037400 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 111287 |
1731951000 | 7.4 | 0.4 | 5.71 | 7 | 7.5 | 7 | 521109 |
1731691800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 10013 |
1731605400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 63410 |
1731519000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 10470 |
1731432600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 101893 |
1731346200 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 76650 |
1731087000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 893 |
1731000600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 269 |
1730914200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 38928 |
1730827800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 107905 |
1730741400 | 7.25 | 0.5 | 7.41 | 6.75 | 7.25 | 6.75 | 312012 |
1730482200 | 6.75 | 0.25 | 3.85 | 6.5 | 6.75 | 6.5 | 692478 |
1730395800 | 6.5 | 0.75 | 13.04 | 5.75 | 6.5 | 5.75 | 345806 |
1730309400 | 5.75 | -0.3 | -4.96 | 6.05 | 6.05 | 5.75 | 90320 |
1730223000 | 6.05 | 0.25 | 4.31 | 5.8 | 6.05 | 5.8 | 183515 |
1730136600 | 5.8 | -0.25 | -4.13 | 6.05 | 6.05 | 5.8 | 145526 |
1729873800 | 6.05 | -0.2 | -3.20 | 6.25 | 6.25 | 6.05 | 130039 |
1729787400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 250538 |
1729701000 | 6.25 | 0.25 | 4.17 | 6 | 6.25 | 6 | 30758 |
1729614600 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.75 | 246144 |
1729528200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 357715 |
1729269000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 551803 |
1729182600 | 5.75 | 0.13 | 2.22 | 5.625 | 5.75 | 5.625 | 269868 |
1729096200 | 5.625 | 0.25 | 4.65 | 5.375 | 5.625 | 5.375 | 485992 |
1729009800 | 5.375 | -0.13 | -2.27 | 5.5 | 5.6 | 5.05 | 1086109 |
1728923400 | 5.5 | -2.75 | -33.33 | 6.5 | 6.75 | 5.5 | 1989489 |
1728664200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 82920 |
1728577800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 46600 |
1728491400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 20338 |
1728405000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 32832 |
1728318600 | 8.25 | 0 | 0.00 | 8 | 8.25 | 8 | 117376 |
1728059400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 152297 |
1727973000 | 8.25 | -0.5 | -5.71 | 8.75 | 8.75 | 8.25 | 258444 |
1727886600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 194334 |
1727800200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 44936 |
1727713800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 43884 |
1727454600 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 9 | 100405 |
1727368200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 76215 |
1727281800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 11128 |
1727195400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 102886 |
1727109000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 85496 |
1726849800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 63303 |
1726763400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 83532 |
1726677000 | 9.25 | -0.75 | -7.50 | 10 | 10 | 9.25 | 45356 |
1726590600 | 10 | -1.25 | -11.11 | 10.75 | 10.75 | 9.25 | 516624 |
1726504200 | 11.25 | -0.5 | -4.26 | 11.75 | 11.75 | 11.25 | 300490 |
1726245000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 93822 |
1726158600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 28396 |
1726072200 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.75 | 106298 |
1725985800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 392 |
1725899400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 2352 |
1725640200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 21162 |
1725553800 | 12.25 | -0.75 | -5.77 | 12.75 | 12.75 | 12.25 | 271274 |
1725467400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 29274 |
1725381000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 2691 |
1725294600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 10675 |
1725035400 | 13 | 0.25 | 1.96 | 12.75 | 13 | 12.75 | 252793 |
1724949000 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 27457 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관