
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 | 79.51 | -1.65 | -2.03 | 82.18 | 82.18 | 79.18 | 7061 |
1741887000 | 81.16 | 6.52 | 8.74 | 74.46 | 81.16 | 74.46 | 11073 |
1741800600 | 74.635 | 0.63 | 0.85 | 74.635 | 74.635 | 74.635 | 0 |
1741714200 | 74.005 | 0.89 | 1.22 | 73.29 | 74.005 | 73.29 | 42 |
1741627800 | 73.115 | 0.38 | 0.52 | 72.61 | 73.115 | 72.61 | 220 |
1741368600 | 72.74 | -0.34 | -0.46 | 72.74 | 72.74 | 72.74 | 0 |
1741282200 | 73.075 | 2.16 | 3.04 | 73.075 | 73.075 | 73.075 | 0 |
1741195800 | 70.92 | 0.42 | 0.59 | 70.79 | 70.92 | 70.79 | 370 |
1741109400 | 70.505 | -0.17 | -0.23 | 70.505 | 70.505 | 70.505 | 0 |
1741023000 | 70.67 | 0.52 | 0.74 | 69.8 | 70.67 | 69.8 | 27 |
1740763800 | 70.15 | -0.66 | -0.93 | 69.74 | 70.15 | 69.74 | 5 |
1740677400 | 70.81 | -1.56 | -2.15 | 71.64 | 71.64 | 70.66 | 59 |
1740591000 | 72.365 | -0.7 | -0.95 | 73.88 | 73.94 | 72.365 | 990 |
1740504600 | 73.06 | -1 | -1.34 | 73.66 | 73.66 | 73.06 | 2 |
1740418200 | 74.055 | -1.09 | -1.45 | 75.17 | 75.19 | 74.055 | 170 |
1740159000 | 75.145 | 0.51 | 0.68 | 74.48 | 75.145 | 74.48 | 2702 |
1740072600 | 74.635 | 1.66 | 2.27 | 74.11 | 74.72 | 74.11 | 97 |
1739986200 | 72.975 | -0.36 | -0.49 | 72.975 | 72.975 | 72.975 | 865 |
1739899800 | 73.335 | 0.38 | 0.52 | 73.14 | 73.63 | 73.14 | 2017 |
1739813400 | 72.955 | 0.16 | 0.21 | 72.955 | 72.955 | 72.955 | 109 |
1739554200 | 72.8 | 1.47 | 2.07 | 71.93 | 72.97 | 71.93 | 833 |
1739467800 | 71.325 | 0.87 | 1.23 | 70.87 | 71.325 | 70.87 | 311 |
1739381400 | 70.46 | 0.77 | 1.10 | 69.25 | 70.46 | 69.25 | 36 |
1739295000 | 69.695 | 0.12 | 0.17 | 69.695 | 69.695 | 69.695 | 151 |
1739208600 | 69.575 | 0.05 | 0.07 | 69.575 | 69.575 | 69.575 | 1 |
1738949400 | 69.525 | 0.44 | 0.64 | 69.44 | 69.525 | 69.44 | 100 |
1738863000 | 69.085 | 0.44 | 0.64 | 69.66 | 69.69 | 69.085 | 40 |
1738776600 | 68.645 | 1.02 | 1.50 | 67.99 | 68.645 | 67.99 | 201 |
1738690200 | 67.63 | 0.77 | 1.16 | 67.63 | 67.63 | 67.63 | 0 |
1738603800 | 66.855 | -0.21 | -0.31 | 66.855 | 66.855 | 66.855 | 0 |
1738344600 | 67.065 | -0.48 | -0.70 | 66.92 | 67.065 | 66.9 | 628 |
1738258200 | 67.54 | 0.24 | 0.36 | 67.49 | 67.55 | 67.49 | 350 |
1738171800 | 67.3 | 1.01 | 1.52 | 67.3 | 67.3 | 67.3 | 0 |
1738085400 | 66.29 | 0.32 | 0.48 | 66.72 | 66.72 | 66.29 | 464 |
1737999000 | 65.974999 | -1.3 | -1.93 | 66.43 | 66.79 | 65.974999 | 866 |
1737739800 | 67.275 | 0.52 | 0.78 | 67.09 | 67.39 | 67.09 | 7 |
1737653400 | 66.754999 | -0.76 | -1.13 | 66.754999 | 66.754999 | 66.754999 | 0 |
1737567000 | 67.515 | 0.09 | 0.14 | 67.43 | 67.515 | 67.36 | 320 |
1737480600 | 67.42 | -0.28 | -0.41 | 67.62 | 67.62 | 67.38 | 108 |
1737394200 | 67.695 | 1.44 | 2.18 | 67.32 | 67.83 | 67.32 | 209 |
1737135000 | 66.25 | 0.8 | 1.21 | 66.33 | 66.33 | 66.2 | 1640 |
1737048600 | 65.455 | -0.49 | -0.74 | 66.519999 | 66.68 | 65.455 | 110 |
1736962200 | 65.94 | -0.3 | -0.45 | 65.26 | 65.94 | 65.26 | 304 |
1736875800 | 66.235 | -0.3 | -0.45 | 66.37 | 66.37 | 66.235 | 20 |
1736789400 | 66.535 | -0.06 | -0.08 | 67.11 | 67.11 | 66.535 | 55 |
1736530200 | 66.59 | 0.09 | 0.14 | 66.7 | 66.739999 | 66.489999 | 202 |
1736443800 | 66.495 | -0.32 | -0.49 | 66.959999 | 66.959999 | 66.495 | 98 |
1736357400 | 66.819999 | 0.06 | 0.10 | 66.819999 | 66.819999 | 66.819999 | 0 |
1736271000 | 66.754999 | 1.56 | 2.40 | 66.754999 | 66.754999 | 66.754999 | 0 |
1736184600 | 65.19 | 0.39 | 0.61 | 65.569999 | 65.569999 | 65.12 | 39 |
1735925400 | 64.795 | 1.15 | 1.80 | 64.795 | 64.795 | 64.795 | 1 |
1735839000 | 63.65 | -1.51 | -2.32 | 63.81 | 63.88 | 63.55 | 1100 |
1735666200 | 65.16 | 0 | 0.00 | 65.16 | 65.16 | 65.16 | 0 |
1735579800 | 65.16 | 0.97 | 1.50 | 64.93 | 65.16 | 64.93 | 11 |
1735320600 | 64.194999 | 0.14 | 0.23 | 64.194999 | 64.194999 | 64.194999 | 0 |
1735061400 | 64.05 | 0.49 | 0.78 | 64.05 | 64.05 | 64.05 | 16 |
1734975000 | 63.555 | -0.42 | -0.65 | 63.555 | 63.555 | 63.555 | 0 |
1734715800 | 63.97 | 0.67 | 1.07 | 63.97 | 63.97 | 63.97 | 0 |
1734629400 | 63.295 | -1.56 | -2.41 | 63.295 | 63.295 | 63.295 | 0 |
1734543000 | 64.855 | 0.18 | 0.28 | 64.76 | 64.855 | 64.76 | 100 |
1734456600 | 64.675 | -0.36 | -0.55 | 64.53 | 64.675 | 64.53 | 301 |
1734370200 | 65.03 | 0.18 | 0.28 | 65.03 | 65.03 | 65.03 | 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