
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 |
---|---|---|---|---|---|---|---|
1741973400 | 47.015 | 0.54 | 1.15 | 47.015 | 47.015 | 47.015 | 0 |
1741887000 | 46.48 | -0.06 | -0.13 | 46.455 | 46.5125 | 46.4175 | 107 |
1741800600 | 46.5425 | 0.92 | 2.02 | 46.5425 | 46.5425 | 46.5425 | 0 |
1741714200 | 45.6225 | -0.59 | -1.27 | 45.695 | 45.8125 | 45.6075 | 184 |
1741627800 | 46.21 | -0.41 | -0.87 | 46.21 | 46.21 | 46.21 | 0 |
1741368600 | 46.615 | -0.6 | -1.28 | 46.88 | 47.0125 | 46.615 | 36 |
1741282200 | 47.2175 | 0.44 | 0.94 | 47.2175 | 47.2175 | 47.2175 | 0 |
1741195800 | 46.7775 | 1 | 2.19 | 46.835 | 46.92 | 46.7025 | 100 |
1741109400 | 45.775 | -1.23 | -2.61 | 45.775 | 45.775 | 45.775 | 0 |
1741023000 | 47 | 1.13 | 2.46 | 47 | 47 | 47 | 0 |
1740763800 | 45.87 | -0.9 | -1.91 | 45.87 | 45.87 | 45.87 | 0 |
1740677400 | 46.765 | -0.25 | -0.52 | 46.765 | 46.765 | 46.765 | 0 |
1740591000 | 47.01 | 0.59 | 1.27 | 47.01 | 47.01 | 47.01 | 0 |
1740504600 | 46.42 | 0.04 | 0.08 | 46.42 | 46.42 | 46.42 | 0 |
1740418200 | 46.3825 | -0.39 | -0.82 | 46.33 | 46.385 | 46.135 | 12 |
1740159000 | 46.7675 | -0.03 | -0.06 | 46.895 | 46.93 | 46.63 | 300 |
1740072600 | 46.795 | 0.08 | 0.16 | 47.01 | 47.0225 | 46.7625 | 927 |
1739986200 | 46.72 | -0.41 | -0.88 | 46.73 | 46.8325 | 46.67 | 96 |
1739899800 | 47.1325 | -0.03 | -0.06 | 47.17 | 47.1975 | 47.0125 | 151 |
1739813400 | 47.16 | 0.6 | 1.28 | 47.16 | 47.16 | 47.16 | 0 |
1739554200 | 46.5625 | 0.19 | 0.40 | 46.5625 | 46.5625 | 46.5625 | 0 |
1739467800 | 46.3775 | 1.05 | 2.31 | 46.29 | 46.47 | 46.2175 | 2724 |
1739381400 | 45.33 | -0.86 | -1.87 | 45.33 | 45.33 | 45.33 | 0 |
1739295000 | 46.1925 | 0.02 | 0.04 | 46.1925 | 46.1925 | 46.1925 | 0 |
1739208600 | 46.1725 | 0.07 | 0.15 | 46.1725 | 46.1725 | 46.1725 | 0 |
1738949400 | 46.1025 | -0.6 | -1.29 | 46.48 | 46.7775 | 46.1025 | 138 |
1738863000 | 46.705 | 0.41 | 0.89 | 46.705 | 46.705 | 46.705 | 0 |
1738776600 | 46.295 | 0.39 | 0.84 | 46.295 | 46.295 | 46.295 | 0 |
1738690200 | 45.9075 | 0.18 | 0.40 | 45.9075 | 45.9075 | 45.9075 | 0 |
1738603800 | 45.725 | -0.54 | -1.17 | 45.725 | 45.725 | 45.725 | 0 |
1738344600 | 46.2675 | -0.03 | -0.06 | 46.2675 | 46.2675 | 46.2675 | 0 |
1738258200 | 46.2975 | 0.53 | 1.16 | 46.32 | 46.3425 | 46.2525 | 1000 |
1738171800 | 45.7675 | 0.15 | 0.32 | 45.7675 | 45.7675 | 45.7675 | 0 |
1738085400 | 45.62 | 0.14 | 0.31 | 45.62 | 45.62 | 45.62 | 0 |
1737999000 | 45.4775 | -0.6 | -1.29 | 45.4775 | 45.4775 | 45.4775 | 0 |
1737739800 | 46.0725 | 0.63 | 1.39 | 46.0725 | 46.0725 | 46.0725 | 0 |
1737653400 | 45.4425 | 0.15 | 0.34 | 45.415 | 45.53 | 45.25 | 4027 |
1737567000 | 45.29 | 0.19 | 0.43 | 45.29 | 45.29 | 45.29 | 0 |
1737480600 | 45.0975 | 0.18 | 0.41 | 44.825 | 45.1925 | 44.765 | 444 |
1737394200 | 44.915 | 0.42 | 0.95 | 44.915 | 44.915 | 44.915 | 0 |
1737135000 | 44.4925 | 0.16 | 0.36 | 44.4925 | 44.4925 | 44.4925 | 0 |
1737048600 | 44.335 | 0.1 | 0.23 | 44.335 | 44.3825 | 44.205 | 1000 |
1736962200 | 44.235 | 0.56 | 1.27 | 44.235 | 44.235 | 44.235 | 0 |
1736875800 | 43.68 | 0.13 | 0.29 | 43.795 | 43.815 | 43.6275 | 787 |
1736789400 | 43.5525 | -0.17 | -0.39 | 43.5525 | 43.5525 | 43.5525 | 0 |
1736530200 | 43.725 | -0.82 | -1.85 | 43.725 | 43.725 | 43.725 | 0 |
1736443800 | 44.5475 | -0.38 | -0.83 | 44.5475 | 44.5475 | 44.5475 | 0 |
1736357400 | 44.9225 | -0.45 | -0.99 | 44.9225 | 44.9225 | 44.9225 | 0 |
1736271000 | 45.3725 | -0.09 | -0.20 | 45.56 | 45.56 | 45.2025 | 1000 |
1736184600 | 45.4625 | 0.54 | 1.20 | 45.4625 | 45.4625 | 45.4625 | 0 |
1735925400 | 44.9225 | -0.19 | -0.41 | 44.8 | 45.0575 | 44.73 | 439 |
1735839000 | 45.1075 | 0.11 | 0.23 | 45.04 | 45.4025 | 44.8225 | 382 |
1735666200 | 45.0025 | 0.02 | 0.06 | 45.245 | 45.245 | 44.95 | 667 |
1735579800 | 44.9775 | -0.6 | -1.31 | 44.9775 | 44.9775 | 44.9775 | 0 |
1735320600 | 45.5725 | 0.86 | 1.93 | 45.885 | 45.885 | 45.3075 | 115 |
1735061400 | 44.7075 | 0.35 | 0.79 | 44.885 | 44.885 | 44.6075 | 1303 |
1734975000 | 44.355 | -0.38 | -0.84 | 44.355 | 44.355 | 44.355 | 0 |
1734715800 | 44.7325 | 0.06 | 0.14 | 44.1 | 44.8175 | 43.9075 | 292 |
1734629400 | 44.67 | -0.94 | -2.06 | 44.99 | 45.0625 | 44.5125 | 2647 |
1734543000 | 45.61 | -0.06 | -0.12 | 45.61 | 45.61 | 45.61 | 0 |
1734456600 | 45.665 | -0.11 | -0.23 | 45.665 | 45.665 | 45.665 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관