기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 18 | 3.82978723404 | 470 | 488 | 440 | 47016 | 457.57802942 | DE |
4 | -24 | -4.6875 | 512 | 518 | 440 | 27573 | 475.22395218 | DE |
12 | 88 | 22 | 400 | 546 | 390 | 45570 | 461.05959001 | DE |
26 | 22 | 4.72103004292 | 466 | 546 | 380 | 53274 | 454.75583025 | DE |
52 | -102 | -17.2881355932 | 590 | 680 | 380 | 59388 | 502.68939759 | DE |
156 | -642 | -56.814159292 | 1130 | 1195 | 380 | 56999 | 555.24587987 | DE |
260 | -942 | -65.8741258741 | 1430 | 1550 | 380 | 44397 | 697.85870176 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737135000 | 488 | 26 | 5.63 | 474 | 488 | 461 | 29265 |
1737048600 | 462 | -2 | -0.43 | 460 | 464 | 446 | 45469 |
1736962200 | 464 | 14 | 3.11 | 465 | 474 | 458 | 67078 |
1736875800 | 450 | -2 | -0.44 | 464 | 474 | 450 | 35214 |
1736789400 | 452 | -2 | -0.44 | 454 | 474 | 440 | 26280 |
1736530200 | 454 | -14 | -2.99 | 470 | 470 | 454 | 61037 |
1736443800 | 468 | -8 | -1.68 | 474 | 474 | 468 | 11942 |
1736357400 | 476 | -12 | -2.46 | 489 | 489 | 474 | 34323 |
1736271000 | 488 | 8 | 1.67 | 490 | 490 | 485 | 21373 |
1736184600 | 480 | -20 | -4.00 | 497 | 498 | 480 | 49517 |
1735925400 | 500 | -6.5 | -1.28 | 510 | 510 | 500 | 14388 |
1735839000 | 506.5 | -11.5 | -2.22 | 506.5 | 506.5 | 506.5 | 9984 |
1735666200 | 518 | 0 | 0.00 | 504 | 518 | 504 | 8708 |
1735579800 | 518 | 10 | 1.97 | 508 | 518 | 508 | 24181 |
1735320600 | 508 | 2.5 | 0.49 | 492 | 518 | 492 | 4326 |
1735061400 | 505.5 | 0 | 0.00 | 505.5 | 505.5 | 505.5 | 14603 |
1734975000 | 505.5 | 5 | 1.00 | 493 | 516 | 493 | 3966 |
1734715800 | 500.5 | -11.5 | -2.25 | 512 | 512 | 500 | 36345 |
1734629400 | 512 | -12 | -2.29 | 514 | 526 | 510 | 37464 |
1734543000 | 524 | -18 | -3.32 | 528 | 530 | 516 | 9862 |
1734456600 | 542 | 12 | 2.26 | 516 | 542 | 516 | 20872 |
1734370200 | 530 | 6 | 1.15 | 530 | 540 | 516 | 18570 |
1734111000 | 524 | -8 | -1.50 | 526 | 540 | 524 | 19101 |
1734024600 | 532 | -6 | -1.12 | 522 | 546 | 522 | 60344 |
1733938200 | 538 | 38 | 7.60 | 514 | 538 | 502 | 30270 |
1733851800 | 500 | -20 | -3.85 | 518 | 524 | 500 | 32643 |
1733765400 | 520 | 30 | 6.12 | 500 | 520 | 500 | 17172 |
1733506200 | 490 | 14 | 2.94 | 483 | 495 | 481 | 29529 |
1733419800 | 476 | -2 | -0.42 | 463 | 476 | 463 | 32428 |
1733333400 | 478 | -6 | -1.24 | 478 | 478 | 478 | 30809 |
1733247000 | 484 | 26 | 5.68 | 473 | 489 | 451 | 90246 |
1733160600 | 458 | -1 | -0.22 | 470 | 476 | 450 | 30374 |
1732901400 | 459 | 11 | 2.46 | 444 | 463 | 440 | 71519 |
1732815000 | 448 | 8 | 1.82 | 448 | 448 | 440 | 65378 |
1732728600 | 440 | -14 | -3.08 | 456 | 456 | 440 | 29734 |
1732642200 | 454 | 16 | 3.65 | 438 | 463 | 436 | 22511 |
1732555800 | 438 | -20.5 | -4.47 | 457 | 457 | 436 | 22058 |
1732296600 | 458.5 | 0 | 0.00 | 447 | 458.5 | 447 | 4082 |
1732210200 | 458.5 | -5.5 | -1.19 | 451 | 462 | 447 | 6250 |
1732123800 | 464 | 9 | 1.98 | 458 | 464 | 448 | 12398 |
1732037400 | 455 | -14 | -2.99 | 469 | 469 | 455 | 30048 |
1731951000 | 469 | -30 | -6.01 | 506 | 506 | 462 | 50293 |
1731691800 | 499 | -11 | -2.16 | 510 | 530 | 494 | 57824 |
1731605400 | 510 | 13 | 2.62 | 500 | 520 | 485 | 86632 |
1731519000 | 497 | 20.5 | 4.30 | 469 | 502 | 469 | 25328 |
1731432600 | 476.5 | -6.5 | -1.35 | 472 | 476.5 | 468 | 14834 |
1731346200 | 483 | 19 | 4.09 | 470 | 483 | 470 | 52519 |
1731087000 | 464 | 17 | 3.80 | 469 | 479 | 445 | 36941 |
1731000600 | 447 | -30 | -6.29 | 466 | 470 | 447 | 47488 |
1730914200 | 477 | -10 | -2.05 | 472 | 495 | 461 | 103390 |
1730827800 | 487 | 1 | 0.21 | 466 | 490 | 466 | 22801 |
1730741400 | 486 | 8 | 1.67 | 468 | 486 | 466 | 43537 |
1730482200 | 478 | 3 | 0.63 | 472 | 478 | 458 | 18333 |
1730395800 | 475 | 12 | 2.59 | 463 | 475 | 450 | 73863 |
1730309400 | 463 | 35 | 8.18 | 436 | 463 | 432 | 29416 |
1730223000 | 428 | -20 | -4.46 | 445 | 455 | 420 | 105531 |
1730136600 | 448 | 44 | 10.89 | 405 | 450 | 405 | 66088 |
1729873800 | 404 | -7 | -1.70 | 400 | 406 | 390 | 570302 |
1729787400 | 411 | 15 | 3.79 | 401 | 411 | 395 | 37793 |
1729701000 | 396 | 0 | 0.00 | 392 | 396 | 387 | 73559 |
1729614600 | 396 | -3 | -0.75 | 388 | 396 | 380 | 32223 |
1729528200 | 399 | 6 | 1.53 | 390 | 399 | 390 | 25336 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관