기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 30 | 2.39043824701 | 1255 | 1300 | 1255 | 34635 | 1267.58091432 | DE |
4 | 15 | 1.1811023622 | 1270 | 1325 | 1250 | 32940 | 1276.31307951 | DE |
12 | 170 | 15.2466367713 | 1115 | 1330 | 1115 | 29542 | 1265.92459853 | DE |
26 | 115 | 9.82905982906 | 1170 | 1330 | 964 | 29368 | 1167.01352324 | DE |
52 | 215 | 20.0934579439 | 1070 | 1330 | 938 | 28619 | 1093.20874055 | DE |
156 | -110 | -7.8853046595 | 1395 | 1550 | 882 | 22676 | 1111.69168524 | DE |
260 | -65 | -4.81481481481 | 1350 | 1645 | 858 | 20576 | 1170.04192248 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737999000 | 1275 | 10 | 0.79 | 1265 | 1295 | 1260 | 76981 |
1737739800 | 1265 | 5 | 0.40 | 1260 | 1265 | 1260 | 17618 |
1737653400 | 1260 | 0 | 0.00 | 1260 | 1285 | 1260 | 49334 |
1737567000 | 1260 | -5 | -0.40 | 1260 | 1270 | 1260 | 15237 |
1737480600 | 1265 | 5 | 0.40 | 1255 | 1267.5 | 1255 | 14007 |
1737394200 | 1260 | -15 | -1.18 | 1270 | 1270 | 1260 | 20476 |
1737135000 | 1275 | 5 | 0.39 | 1260 | 1280 | 1260 | 21286 |
1737048600 | 1270 | 0 | 0.00 | 1265 | 1290 | 1260 | 29622 |
1736962200 | 1270 | 5 | 0.40 | 1250 | 1270 | 1250 | 87165 |
1736875800 | 1265 | 5 | 0.40 | 1260 | 1265 | 1260 | 19942 |
1736789400 | 1260 | -15 | -1.18 | 1275 | 1275 | 1260 | 13024 |
1736530200 | 1275 | -10 | -0.78 | 1285 | 1300 | 1275 | 18543 |
1736443800 | 1285 | -40 | -3.02 | 1325 | 1325 | 1275 | 23339 |
1736357400 | 1325 | 40 | 3.11 | 1285 | 1325 | 1275 | 26755 |
1736271000 | 1285 | 0 | 0.00 | 1275 | 1285 | 1275 | 30502 |
1736184600 | 1285 | 15 | 1.18 | 1270 | 1300 | 1270 | 144560 |
1735925400 | 1270 | -20 | -1.55 | 1295 | 1300 | 1270 | 8327 |
1735839000 | 1290 | 20 | 1.57 | 1290 | 1290 | 1290 | 7902 |
1735666200 | 1270 | 0 | 0.00 | 1270 | 1270 | 1270 | 1237 |
1735579800 | 1270 | -20 | -1.55 | 1270 | 1270 | 1270 | 5501 |
1735320600 | 1290 | 5 | 0.39 | 1260 | 1290 | 1260 | 18846 |
1735061400 | 1285 | 0 | 0.00 | 1275 | 1285 | 1275 | 21654 |
1734975000 | 1285 | -15 | -1.15 | 1275 | 1300 | 1275 | 4567 |
1734715800 | 1300 | 10 | 0.78 | 1270 | 1300 | 1270 | 7463 |
1734629400 | 1290 | 15 | 1.18 | 1265 | 1290 | 1265 | 13568 |
1734543000 | 1275 | -15 | -1.16 | 1295 | 1295 | 1270 | 28080 |
1734456600 | 1290 | -25 | -1.90 | 1325 | 1325 | 1270 | 18606 |
1734370200 | 1315 | 15 | 1.15 | 1290 | 1330 | 1290 | 24689 |
1734111000 | 1300 | 0 | 0.00 | 1300 | 1315 | 1295 | 28658 |
1734024600 | 1300 | -15 | -1.14 | 1305 | 1315 | 1280 | 20338 |
1733938200 | 1315 | 15 | 1.15 | 1295 | 1315 | 1260 | 21936 |
1733851800 | 1300 | 5 | 0.39 | 1290 | 1315 | 1280 | 18089 |
1733765400 | 1295 | 35 | 2.78 | 1280 | 1300 | 1265 | 32956 |
1733506200 | 1260 | -30 | -2.33 | 1270 | 1270 | 1260 | 8656 |
1733419800 | 1290 | -25 | -1.90 | 1260 | 1310 | 1260 | 13640 |
1733333400 | 1315 | 25 | 1.94 | 1290 | 1315 | 1290 | 30177 |
1733247000 | 1290 | -5 | -0.39 | 1295 | 1295 | 1290 | 7422 |
1733160600 | 1295 | -5 | -0.38 | 1315 | 1315 | 1270 | 7619 |
1732901400 | 1300 | 15 | 1.17 | 1270 | 1310 | 1270 | 8032 |
1732815000 | 1285 | -20 | -1.53 | 1285 | 1285 | 1285 | 8612 |
1732728600 | 1305 | 10 | 0.77 | 1300 | 1305 | 1300 | 12053 |
1732642200 | 1295 | 30 | 2.37 | 1265 | 1300 | 1265 | 29787 |
1732555800 | 1265 | -5 | -0.39 | 1265 | 1265 | 1265 | 9677 |
1732296600 | 1270 | -25 | -1.93 | 1270 | 1270 | 1270 | 12141 |
1732210200 | 1295 | 5 | 0.39 | 1270 | 1310 | 1270 | 8017 |
1732123800 | 1290 | 10 | 0.78 | 1310 | 1310 | 1280 | 12683 |
1732037400 | 1280 | -15 | -1.16 | 1300 | 1310 | 1275 | 127341 |
1731951000 | 1295 | 5 | 0.39 | 1310 | 1310 | 1295 | 34107 |
1731691800 | 1290 | 15 | 1.18 | 1265 | 1310 | 1265 | 19794 |
1731605400 | 1275 | 0 | 0.00 | 1280 | 1290 | 1265 | 57113 |
1731519000 | 1275 | 40 | 3.24 | 1245 | 1290 | 1230 | 78113 |
1731432600 | 1235 | 40 | 3.35 | 1190 | 1250 | 1185 | 48968 |
1731346200 | 1195 | 0 | 0.00 | 1185 | 1195 | 1185 | 88846 |
1731087000 | 1195 | 5 | 0.42 | 1180 | 1205 | 1160 | 62494 |
1731000600 | 1190 | 30 | 2.59 | 1165 | 1205 | 1165 | 38068 |
1730914200 | 1160 | 15 | 1.31 | 1155 | 1195 | 1155 | 18377 |
1730827800 | 1145 | 5 | 0.44 | 1115 | 1155 | 1115 | 51348 |
1730741400 | 1140 | -15 | -1.30 | 1145 | 1165 | 1110 | 24271 |
1730482200 | 1155 | 5 | 0.43 | 1135 | 1175 | 1115 | 15096 |
1730395800 | 1150 | -5 | -0.43 | 1115 | 1150 | 1070 | 52532 |
1730309400 | 1155 | 105 | 10.00 | 1050 | 1155 | 1045 | 65768 |
1730223000 | 1050 | 5 | 0.48 | 1045 | 1085 | 1045 | 141041 |
1730136600 | 1045 | 0 | 0.00 | 1045 | 1060 | 1045 | 29120 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관