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 |
---|---|---|---|---|---|---|---|
1727454600 | 45.27 | 0.07 | 0.14 | 44.925 | 45.27 | 44.925 | 202 |
1727368200 | 45.205 | -0.04 | -0.09 | 45.205 | 45.205 | 45.205 | 0 |
1727281800 | 45.2475 | -0.08 | -0.17 | 45.2475 | 45.2475 | 45.2475 | 2 |
1727195400 | 45.3225 | -0.05 | -0.11 | 45.3225 | 45.3225 | 45.3225 | 1 |
1727109000 | 45.3725 | 0.24 | 0.54 | 45.11 | 45.3725 | 45.11 | 29 |
1726849800 | 45.13 | -0.09 | -0.19 | 45.345 | 45.345 | 45.13 | 107 |
1726763400 | 45.2175 | 0.03 | 0.07 | 45.175 | 45.2175 | 45.175 | 30 |
1726677000 | 45.1875 | -0.35 | -0.76 | 45.25 | 45.28 | 45.1875 | 2480 |
1726590600 | 45.535 | -0.03 | -0.06 | 45.78 | 45.78 | 45.535 | 17 |
1726504200 | 45.5625 | 0.16 | 0.36 | 45.36 | 45.5625 | 45.36 | 14 |
1726245000 | 45.4 | 0.54 | 1.20 | 45.44 | 45.46 | 45.4 | 29 |
1726158600 | 44.8625 | 0.32 | 0.72 | 45.045 | 45.05 | 44.8625 | 193 |
1726072200 | 44.54 | -0.28 | -0.63 | 45 | 45 | 44.2801 | 365 |
1725985800 | 44.8225 | 0.5 | 1.14 | 44.8225 | 44.8225 | 44.8225 | 14 |
1725899400 | 44.3175 | 0.45 | 1.02 | 44.335 | 44.335 | 44.3175 | 2412 |
1725640200 | 43.87 | -0.34 | -0.76 | 43.87 | 43.87 | 43.87 | 69 |
1725553800 | 44.2075 | 0.11 | 0.24 | 44.52 | 44.625 | 44.1583 | 12 |
1725467400 | 44.1 | -0.3 | -0.67 | 43.795 | 44.1 | 43.795 | 35 |
1725381000 | 44.3975 | 0.01 | 0.02 | 44.3975 | 44.3975 | 44.3975 | 1 |
1725294600 | 44.39 | 0.26 | 0.58 | 44.39 | 44.39 | 44.39 | 23 |
1725035400 | 44.1325 | 0.25 | 0.58 | 44.1325 | 44.1325 | 44.1325 | 0 |
1724949000 | 43.88 | -0.49 | -1.09 | 43.88 | 43.88 | 43.88 | 0 |
1724862600 | 44.365 | 0.12 | 0.26 | 44.485 | 44.495 | 44.365 | 29 |
1724776200 | 44.25 | 0.07 | 0.16 | 44.11 | 44.3191 | 44.11 | 84 |
1724430600 | 44.1775 | 0.91 | 2.11 | 43.66 | 44.1775 | 43.66 | 88 |
1724344200 | 43.265 | 0.28 | 0.65 | 43.265 | 43.265 | 43.265 | 10 |
1724257800 | 42.985 | 0.24 | 0.57 | 42.985 | 42.985 | 42.985 | 0 |
1724171400 | 42.74 | -0.17 | -0.40 | 42.96 | 42.96 | 42.74 | 22 |
1724085000 | 42.91 | 0.54 | 1.29 | 42.89 | 42.91 | 42.89 | 42 |
1723825800 | 42.365 | -0.26 | -0.60 | 42.365 | 42.365 | 42.365 | 9 |
1723739400 | 42.62 | 0.08 | 0.18 | 42.62 | 42.62 | 42.62 | 10 |
1723653000 | 42.5425 | 0.3 | 0.70 | 42.56 | 42.56 | 42.3734 | 15 |
1723566600 | 42.245 | 0.49 | 1.17 | 41.8 | 42.245 | 41.8 | 13 |
1723480200 | 41.755 | -0.14 | -0.34 | 41.755 | 41.755 | 41.755 | 0 |
1723221000 | 41.8975 | -0.04 | -0.09 | 42.07 | 42.07 | 41.8975 | 26 |
1723134600 | 41.935 | -0.36 | -0.85 | 41.935 | 41.935 | 41.935 | 1 |
1723048200 | 42.2925 | 0.86 | 2.08 | 42.06 | 42.2925 | 42.06 | 39 |
1722961800 | 41.4325 | 0.06 | 0.15 | 41.145 | 41.5 | 41.145 | 26 |
1722875400 | 41.3725 | -0.08 | -0.19 | 41.9 | 41.9 | 41 | 98 |
1722616200 | 41.4525 | -0.02 | -0.04 | 41.515 | 41.515 | 41.4525 | 6034 |
1722529800 | 41.4675 | -0.46 | -1.10 | 41.4675 | 41.4675 | 41.4675 | 29 |
1722443400 | 41.9275 | 0.38 | 0.90 | 41.8962 | 41.9275 | 41.8962 | 835 |
1722357000 | 41.5525 | 0.27 | 0.65 | 41.485 | 41.65 | 41.4 | 52 |
1722270600 | 41.285 | 0.37 | 0.90 | 41.285 | 41.285 | 41.285 | 45 |
1722011400 | 40.9175 | -0.13 | -0.30 | 40.825 | 40.9175 | 40.825 | 66 |
1721925000 | 41.0425 | -0.36 | -0.86 | 41.0425 | 41.0425 | 41.0425 | 18 |
1721838600 | 41.3975 | -0.14 | -0.33 | 41.24 | 41.3975 | 41.24 | 25 |
1721752200 | 41.535 | 0.05 | 0.12 | 41.535 | 41.535 | 41.535 | 2 |
1721665800 | 41.485 | 0.39 | 0.96 | 41.485 | 41.485 | 41.485 | 18 |
1721406600 | 41.0925 | -0.85 | -2.03 | 41.31 | 41.31 | 41.0925 | 1 |
1721320200 | 41.945 | 0.12 | 0.27 | 41.9 | 41.945 | 41.9 | 6 |
1721233800 | 41.83 | 0.71 | 1.73 | 41.88 | 41.88 | 41.83 | 979 |
1721147400 | 41.1175 | 0.08 | 0.20 | 41.1175 | 41.1175 | 41.1175 | 0 |
1721061000 | 41.035 | 0.09 | 0.23 | 40.68 | 41.23 | 40.68 | 48 |
1720801800 | 40.94 | 0.34 | 0.84 | 40.94 | 40.94 | 40.94 | 35 |
1720715400 | 40.6 | 1.06 | 2.68 | 40.6 | 40.6 | 40.6 | 51 |
1720629000 | 39.54 | 0.34 | 0.87 | 39.54 | 39.54 | 39.54 | 0 |
1720542600 | 39.2 | -0.14 | -0.35 | 39.675 | 39.675 | 39.2 | 104 |
1720456200 | 39.3375 | 0.01 | 0.02 | 39.42 | 39.42 | 39.3375 | 48 |
1720197000 | 39.33 | -0.04 | -0.10 | 39.24 | 39.33 | 39.235 | 240 |
1720110600 | 39.37 | 0.06 | 0.17 | 39.37 | 39.37 | 39.37 | 3 |
1720024200 | 39.305 | 0.25 | 0.63 | 39.315 | 39.315 | 39.305 | 3 |
1719937800 | 39.0575 | 0.23 | 0.59 | 38.815 | 39.0575 | 38.815 | 6 |
1719851400 | 38.8275 | -0.24 | -0.61 | 39.25 | 39.25 | 38.8275 | 31 |
1719592200 | 39.065 | 0.31 | 0.79 | 39.115 | 39.12 | 39.065 | 551 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관