
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1 | 0.531914893617 | 188 | 191 | 186.5 | 146653 | 188.00105214 | DE |
4 | 1 | 0.531914893617 | 188 | 192 | 184 | 214274 | 187.83110745 | DE |
12 | -4.5 | -2.32558139535 | 193.5 | 197 | 174.5 | 236305 | 185.63804519 | DE |
26 | 7 | 3.84615384615 | 182 | 204 | 174.5 | 216135 | 188.45030357 | DE |
52 | 40.5 | 27.2727272727 | 148.5 | 204 | 147.5 | 286086 | 175.62605281 | DE |
156 | 18 | 10.5263157895 | 171 | 252 | 145 | 264100 | 189.90813916 | DE |
260 | 2.5 | 1.34048257373 | 186.5 | 252 | 107 | 242259 | 186.14777475 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740418200 | 189 | 0 | 0.00 | 190 | 190 | 188.5 | 75053 |
1740159000 | 189 | 2.5 | 1.34 | 189 | 189 | 187.5 | 113789 |
1740072600 | 186.5 | -3.5 | -1.84 | 191 | 191 | 186.5 | 252502 |
1739986200 | 190 | 3 | 1.60 | 187 | 190 | 187 | 110289 |
1739899800 | 187 | -2.5 | -1.32 | 188.5 | 189 | 187 | 135948 |
1739813400 | 189.5 | 0 | 0.00 | 188 | 189.5 | 188 | 120737 |
1739554200 | 189.5 | 0.5 | 0.26 | 188 | 191.5 | 188 | 198442 |
1739467800 | 189 | -1 | -0.53 | 188.5 | 191 | 188.5 | 130848 |
1739381400 | 190 | 1 | 0.53 | 190 | 190 | 190 | 90762 |
1739295000 | 189 | -1 | -0.53 | 192 | 192 | 188.5 | 98719 |
1739208600 | 190 | 1 | 0.53 | 184 | 190 | 184 | 206885 |
1738949400 | 189 | 0 | 0.00 | 190 | 191.5 | 189 | 269746 |
1738863000 | 189 | 1 | 0.53 | 192 | 192 | 187.5 | 370208 |
1738776600 | 188 | 1 | 0.53 | 188 | 191.5 | 187 | 503370 |
1738690200 | 187 | -1 | -0.53 | 188 | 189 | 187 | 374920 |
1738603800 | 188 | 0 | 0.00 | 186 | 188 | 185 | 287624 |
1738344600 | 188 | -1 | -0.53 | 189 | 189 | 188 | 82397 |
1738258200 | 189 | 2.5 | 1.34 | 188 | 189 | 188 | 59659 |
1738171800 | 186.5 | 1 | 0.54 | 187 | 187.5 | 186.5 | 110475 |
1738085400 | 185.5 | 0.5 | 0.27 | 185 | 189 | 184 | 596882 |
1737999000 | 185 | -6 | -3.14 | 188 | 188 | 185 | 171286 |
1737739800 | 191 | -1 | -0.52 | 188.5 | 191 | 188.5 | 104102 |
1737653400 | 192 | 1 | 0.52 | 187.5 | 192 | 187.5 | 168577 |
1737567000 | 191 | 0 | 0.00 | 186 | 192.5 | 186 | 474107 |
1737480600 | 191 | 1 | 0.53 | 186 | 191 | 186 | 249854 |
1737394200 | 190 | -0.5 | -0.26 | 185 | 190 | 185 | 140760 |
1737135000 | 190.5 | 2.5 | 1.33 | 186 | 190.5 | 186 | 154642 |
1737048600 | 188 | 0.75 | 0.40 | 186 | 188.5 | 186 | 206864 |
1736962200 | 187.25 | 4.25 | 2.32 | 183 | 187.5 | 183 | 198541 |
1736875800 | 183 | 2.5 | 1.39 | 181.5 | 183 | 181.5 | 281560 |
1736789400 | 180.5 | -1 | -0.55 | 180 | 182 | 180 | 534424 |
1736530200 | 181.5 | -2 | -1.09 | 181.5 | 182.5 | 180 | 735653 |
1736443800 | 183.5 | 0 | 0.00 | 183.5 | 183.5 | 183.5 | 145063 |
1736357400 | 183.5 | -2 | -1.08 | 185.5 | 186 | 183.5 | 156903 |
1736271000 | 185.5 | -1 | -0.54 | 188 | 188 | 185.5 | 229374 |
1736184600 | 186.5 | -1.5 | -0.80 | 179.5 | 189 | 179.5 | 233977 |
1735925400 | 188 | 4 | 2.17 | 185 | 188 | 185 | 74043 |
1735839000 | 184 | 8.5 | 4.84 | 180 | 188.5 | 179.5 | 297687 |
1735666200 | 175.5 | -5 | -2.77 | 175.5 | 175.5 | 175.5 | 24247 |
1735579800 | 180.5 | -1 | -0.55 | 176.5 | 185.5 | 176.5 | 59183 |
1735320600 | 181.5 | 1.5 | 0.83 | 182 | 182.5 | 181.5 | 115950 |
1735061400 | 180 | -0.5 | -0.28 | 182 | 182 | 180 | 6888 |
1734975000 | 180.5 | -2 | -1.10 | 181 | 181 | 180.5 | 135649 |
1734715800 | 182.5 | 3.5 | 1.96 | 177 | 182.5 | 176 | 438129 |
1734629400 | 179 | 2 | 1.13 | 177 | 179.5 | 174.5 | 149197 |
1734543000 | 177 | 2 | 1.14 | 174.5 | 181 | 174.5 | 668722 |
1734456600 | 175 | -1 | -0.57 | 176 | 177 | 175 | 430389 |
1734370200 | 176 | -7.25 | -3.96 | 180.5 | 180.5 | 175.5 | 514512 |
1734111000 | 183.25 | -3.75 | -2.01 | 184 | 184 | 181 | 221233 |
1734024600 | 187 | -2 | -1.06 | 187 | 188 | 184 | 348441 |
1733938200 | 189 | 0 | 0.00 | 189 | 189 | 188.5 | 388864 |
1733851800 | 189 | -1 | -0.53 | 189.5 | 189.5 | 188.5 | 164388 |
1733765400 | 190 | -0.5 | -0.26 | 188 | 191 | 188 | 357586 |
1733506200 | 190.5 | -4.5 | -2.31 | 193 | 193 | 190.5 | 94168 |
1733419800 | 195 | 2 | 1.04 | 192 | 195 | 190 | 79035 |
1733333400 | 193 | -1.5 | -0.77 | 192 | 195 | 192 | 197172 |
1733247000 | 194.5 | -0.5 | -0.26 | 195.5 | 197 | 194.5 | 235027 |
1733160600 | 195 | 2 | 1.04 | 193.5 | 195 | 190 | 169009 |
1732901400 | 193 | 2 | 1.05 | 192.5 | 193 | 191 | 112341 |
1732815000 | 191 | -0.5 | -0.26 | 190 | 193 | 190 | 133020 |
1732728600 | 191.5 | 0.5 | 0.26 | 190 | 192.5 | 190 | 306990 |
1732642200 | 191 | -0.5 | -0.26 | 192 | 192 | 191 | 92873 |
1732555800 | 191.5 | -0.5 | -0.26 | 192 | 192 | 191 | 195107 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관