
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 |
---|---|---|---|---|---|---|---|
1742578200 | 51.435 | 0.13 | 0.24 | 51.44 | 51.44 | 51.435 | 2 |
1742491800 | 51.31 | 0.18 | 0.34 | 51.29 | 51.31 | 51.29 | 5 |
1742405400 | 51.135 | 0.18 | 0.36 | 51.14 | 51.14 | 51.135 | 1 |
1742319000 | 50.95 | -0.24 | -0.47 | 51.82 | 51.82 | 50.95 | 38 |
1742232600 | 51.19 | 0.94 | 1.87 | 51.12 | 51.19 | 51.12 | 3 |
1741973400 | 50.25 | -0.06 | -0.12 | 50.2 | 50.25 | 50.2 | 2 |
1741887000 | 50.31 | -0.33 | -0.64 | 50.53 | 50.53 | 50.31 | 574 |
1741800600 | 50.635 | 0.84 | 1.70 | 50.635 | 50.635 | 50.635 | 0 |
1741714200 | 49.79 | 0.28 | 0.57 | 49.79 | 49.79 | 49.79 | 0 |
1741627800 | 49.51 | -0.31 | -0.61 | 49.51 | 49.51 | 49.51 | 7 |
1741368600 | 49.815 | 0.41 | 0.83 | 49.815 | 49.815 | 49.815 | 0 |
1741282200 | 49.405 | 0.06 | 0.12 | 49.99 | 50.14 | 49.405 | 46 |
1741195800 | 49.345 | -1.67 | -3.27 | 50.53 | 50.53 | 49.345 | 34 |
1741109400 | 51.015 | -1.06 | -2.04 | 51.015 | 51.015 | 51.015 | 4 |
1741023000 | 52.075 | -0.02 | -0.04 | 52.48 | 52.48 | 52.075 | 24 |
1740763800 | 52.095 | -0.21 | -0.39 | 52.095 | 52.095 | 52.095 | 0 |
1740677400 | 52.3 | 0.74 | 1.45 | 52.3 | 52.3 | 52.3 | 0 |
1740591000 | 51.555 | -0.37 | -0.71 | 52.24 | 52.24 | 51.44 | 1268 |
1740504600 | 51.925 | -1.19 | -2.23 | 53.06 | 53.06 | 51.925 | 855 |
1740418200 | 53.11 | -0.53 | -0.98 | 53.11 | 53.11 | 53.11 | 0 |
1740159000 | 53.635 | -0.98 | -1.79 | 53.99 | 53.99 | 53.635 | 104 |
1740072600 | 54.61 | 0.03 | 0.06 | 54.46 | 54.61 | 54.46 | 4 |
1739986200 | 54.575 | 0.14 | 0.26 | 54.83 | 54.88 | 54.575 | 50 |
1739899800 | 54.435 | 0.09 | 0.17 | 54.435 | 54.435 | 54.435 | 2 |
1739813400 | 54.345 | 0.22 | 0.41 | 54.345 | 54.345 | 54.345 | 0 |
1739554200 | 54.125 | -0.22 | -0.40 | 54.6 | 54.6 | 54.125 | 537 |
1739467800 | 54.345 | -0.33 | -0.59 | 53.67 | 54.345 | 53.65 | 912 |
1739381400 | 54.67 | -0.71 | -1.28 | 54.67 | 54.67 | 54.67 | 0 |
1739295000 | 55.38 | 0.77 | 1.40 | 55.38 | 55.38 | 55.38 | 0 |
1739208600 | 54.615 | 0.33 | 0.61 | 54.68 | 54.68 | 54.615 | 103 |
1738949400 | 54.285 | 0.7 | 1.31 | 54.285 | 54.285 | 54.285 | 3 |
1738863000 | 53.585 | 0.81 | 1.53 | 53.585 | 53.585 | 53.585 | 0 |
1738776600 | 52.775 | -1.26 | -2.33 | 52.775 | 52.775 | 52.775 | 0 |
1738690200 | 54.035 | -0.25 | -0.45 | 53.3 | 54.47 | 53.3 | 691 |
1738603800 | 54.28 | 1.42 | 2.69 | 54.72 | 54.72 | 53.9 | 1319 |
1738344600 | 52.86 | -0.9 | -1.66 | 52.86 | 52.86 | 52.86 | 0 |
1738258200 | 53.755 | 0.17 | 0.32 | 52.8 | 53.755 | 52.8 | 120 |
1738171800 | 53.585 | 0.37 | 0.70 | 53.2 | 53.76 | 53.2 | 744 |
1738085400 | 53.215 | 0.04 | 0.07 | 53.77 | 53.77 | 53.215 | 27 |
1737999000 | 53.18 | -0.04 | -0.08 | 53.99 | 54 | 53.18 | 1603 |
1737739800 | 53.22 | -0.63 | -1.17 | 53.94 | 53.95 | 53.22 | 943 |
1737653400 | 53.85 | -0.15 | -0.27 | 54.41 | 54.41 | 53.85 | 5 |
1737567000 | 53.995 | -1.11 | -2.01 | 53.995 | 53.995 | 53.995 | 1 |
1737480600 | 55.1 | 0.09 | 0.15 | 55.1 | 55.1 | 55.1 | 600 |
1737394200 | 55.015 | -0.45 | -0.80 | 55.015 | 55.015 | 55.015 | 4 |
1737135000 | 55.46 | 0.42 | 0.76 | 55.46 | 55.46 | 55.46 | 12 |
1737048600 | 55.04 | -1.44 | -2.54 | 55.01 | 55.04 | 54.96 | 6 |
1736962200 | 56.475 | 1.29 | 2.34 | 55.72 | 56.56 | 55.72 | 532 |
1736875800 | 55.185 | -0.07 | -0.12 | 54.81 | 55.185 | 54.81 | 23 |
1736789400 | 55.25 | 1.43 | 2.66 | 55.28 | 55.28 | 55.25 | 50 |
1736530200 | 53.82 | 0.73 | 1.37 | 53.61 | 54.06 | 53.61 | 1080 |
1736443800 | 53.095 | 0.69 | 1.31 | 53.095 | 53.095 | 53.095 | 0 |
1736357400 | 52.41 | -0.67 | -1.26 | 52.41 | 52.41 | 52.41 | 1 |
1736271000 | 53.08 | -0.42 | -0.78 | 53.08 | 53.08 | 53.08 | 0 |
1736184600 | 53.495 | -0.1 | -0.19 | 53.495 | 53.495 | 53.495 | 2 |
1735925400 | 53.595 | -0.09 | -0.16 | 53.4 | 53.595 | 53.4 | 59 |
1735839000 | 53.68 | 1.93 | 3.73 | 53.48 | 53.68 | 53.48 | 4 |
1735666200 | 51.75 | 0 | 0.00 | 51.75 | 51.75 | 51.75 | 0 |
1735579800 | 51.75 | 0.5 | 0.98 | 51.75 | 51.75 | 51.75 | 3 |
1735320600 | 51.25 | 0.43 | 0.85 | 51.25 | 51.25 | 51.25 | 2 |
1735061400 | 50.82 | 0.61 | 1.21 | 50.82 | 50.83 | 50.81 | 232 |
1734975000 | 50.21 | -0.49 | -0.97 | 50.65 | 50.68 | 50.21 | 327 |
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