기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.075 | 5.1724137931 | 1.45 | 1.525 | 1.45 | 1176308 | 1.50389323 | DE |
4 | 0.325 | 27.0833333333 | 1.2 | 1.525 | 1.15 | 2693035 | 1.41137185 | DE |
12 | 0.4 | 35.5555555556 | 1.125 | 1.525 | 1.05 | 1373732 | 1.32275887 | DE |
26 | -0.425 | -21.7948717949 | 1.95 | 2.7 | 1.025 | 849627 | 1.33984581 | DE |
52 | -1.025 | -40.1960784314 | 2.55 | 3.05 | 1.025 | 532039 | 1.54240166 | DE |
156 | -4.475 | -74.5833333333 | 6 | 6 | 0.95 | 332383 | 1.85852056 | DE |
260 | -4.475 | -74.5833333333 | 6 | 6 | 0.95 | 332383 | 1.85852056 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1731519000 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 94981 |
1731432600 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 392859 |
1731346200 | 1.525 | 0.02 | 1.67 | 1.525 | 1.525 | 1.525 | 513056 |
1731087000 | 1.5 | 0.05 | 3.45 | 1.45 | 1.525 | 1.45 | 4838159 |
1731000600 | 1.45 | -0.05 | -3.33 | 1.45 | 1.5 | 1.45 | 42484 |
1730914200 | 1.5 | -0.03 | -1.64 | 1.525 | 1.525 | 1.5 | 728221 |
1730827800 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 218583 |
1730741400 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 143697 |
1730482200 | 1.525 | 0.08 | 5.17 | 1.45 | 1.525 | 1.4 | 5458073 |
1730395800 | 1.45 | 0.02 | 1.75 | 1.425 | 1.45 | 1.425 | 588698 |
1730309400 | 1.425 | 0.03 | 1.79 | 1.4 | 1.425 | 1.4 | 3926387 |
1730223000 | 1.4 | -0.13 | -8.20 | 1.525 | 1.525 | 1.4 | 1563010 |
1730136600 | 1.525 | 0.02 | 1.67 | 1.425 | 1.525 | 1.425 | 3261339 |
1729873800 | 1.5 | 0.15 | 11.11 | 1.35 | 1.5 | 1.35 | 9651907 |
1729787400 | 1.35 | 0.18 | 14.89 | 1.175 | 1.4 | 1.175 | 14780639 |
1729701000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 112306 |
1729614600 | 1.175 | -0.03 | -2.08 | 1.175 | 1.175 | 1.175 | 602538 |
1729528200 | 1.2 | 0.05 | 4.35 | 1.15 | 1.225 | 1.15 | 5283374 |
1729269000 | 1.15 | -0.05 | -4.17 | 1.2 | 1.24 | 1.15 | 215019 |
1729182600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1445368 |
1729096200 | 1.2 | -0.03 | -2.04 | 1.225 | 1.225 | 1.2 | 450000 |
1729009800 | 1.225 | 0.07 | 5.60 | 1.185 | 1.325 | 1.185 | 3350919 |
1728923400 | 1.16 | 0.06 | 5.45 | 1.1 | 1.16 | 1.1 | 837483 |
1728664200 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.075 | 882807 |
1728577800 | 1.075 | -0.01 | -0.92 | 1.085 | 1.085 | 1.06 | 375428 |
1728491400 | 1.085 | -0.1 | -8.44 | 1.185 | 1.21 | 1.085 | 1513014 |
1728405000 | 1.185 | 0 | 0.00 | 1.185 | 1.185 | 1.185 | 18338 |
1728318600 | 1.185 | 0.04 | 3.04 | 1.15 | 1.185 | 1.15 | 721285 |
1728059400 | 1.15 | -0.1 | -8.00 | 1.25 | 1.25 | 1.125 | 2428240 |
1727973000 | 1.25 | -0.01 | -0.79 | 1.26 | 1.285 | 1.25 | 1821756 |
1727886600 | 1.26 | 0.15 | 13.00 | 1.115 | 1.26 | 1.115 | 4965957 |
1727800200 | 1.115 | 0 | 0.00 | 1.115 | 1.115 | 1.115 | 1204727 |
1727713800 | 1.115 | 0 | 0.00 | 1.115 | 1.115 | 1.115 | 137402 |
1727454600 | 1.115 | 0.07 | 6.19 | 1.075 | 1.115 | 1.075 | 1813532 |
1727368200 | 1.05 | -0.02 | -1.41 | 1.065 | 1.075 | 1.05 | 1907005 |
1727281800 | 1.065 | 0 | 0.00 | 1.065 | 1.065 | 1.065 | 161000 |
1727195400 | 1.065 | -0.01 | -0.93 | 1.075 | 1.075 | 1.065 | 213293 |
1727109000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 100000 |
1726849800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 1386632 |
1726763400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 127619 |
1726677000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 50000 |
1726590600 | 1.075 | -0.03 | -2.27 | 1.075 | 1.075 | 1.075 | 102258 |
1726504200 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.075 | 336681 |
1726245000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 90000 |
1726158600 | 1.075 | -0.1 | -8.12 | 1.075 | 1.075 | 1.075 | 97200 |
1726072200 | 1.17 | 0.04 | 4.00 | 1.125 | 1.17 | 1.075 | 489816 |
1725985800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 165436 |
1725899400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1725640200 | 1.125 | 0 | 0.00 | 1.125 | 1.15 | 1.125 | 121818 |
1725553800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 50000 |
1725467400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 180839 |
1725381000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 328310 |
1725294600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 18078 |
1725035400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
1724949000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 13323 |
1724862600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 48546 |
1724776200 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 28958 |
1724430600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 100577 |
1724344200 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 17937 |
1724257800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.1 | 110568 |
1724171400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.1 | 0 |
1724085000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 104484 |
1723825800 | 1.125 | 0.02 | 2.27 | 1.125 | 1.125 | 1.125 | 25000 |
1723739400 | 1.1 | -0.03 | -2.22 | 1.125 | 1.125 | 1.1 | 183570 |
1723653000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 7273 |
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