SING Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.165 | 0.308 | 0.0905 | 0.1668919 | 32,197,817 | 0.00 | 0.00% |
1개월 | 0.2585 | 0.308 | 0.0905 | 0.1756653 | 11,236,657 | 0.00 | 0.00% |
3개월 | 0.23 | 0.675 | 0.0905 | 0.2551467 | 7,521,663 | 0.00 | 0.00% |
6개월 | 2.00 | 2.25 | 0.0905 | 0.2920151 | 3,806,359 | 0.00 | 0.00% |
1년 | 4.21 | 4.21 | 0.0905 | 0.319698 | 3,633,070 | 0.00 | 0.00% |
3년 | 4.21 | 4.21 | 0.0905 | 0.319698 | 3,633,070 | 0.00 | 0.00% |
5년 | 4.21 | 4.21 | 0.0905 | 0.319698 | 3,633,070 | 0.00 | 0.00% |
SING 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 6월(6) 2024 | 0.178 | 0.00 | 0.00% | 0.178 | 0.178 | 0.178 | 0 |
28 6월(6) 2024 | 0.178 | 0.029 | 19.46% | 0.25 | 0.308 | 0.1751 | 109,947,199 |
27 6월(6) 2024 | 0.149 | 0.044 | 41.90% | 0.1049 | 0.1778 | 0.1001 | 40,741,716 |
26 6월(6) 2024 | 0.105 | -0.039 | -27.08% | 0.135 | 0.1379 | 0.0905 | 7,090,913 |
25 6월(6) 2024 | 0.144 | -0.0139 | -8.80% | 0.1585 | 0.16 | 0.1328 | 1,772,027 |
22 6월(6) 2024 | 0.1579 | -0.0116 | -6.84% | 0.165 | 0.172 | 0.156 | 1,437,228 |
21 6월(6) 2024 | 0.1695 | -0.0037 | -2.14% | 0.1643 | 0.1695 | 0.15 | 1,594,975 |
19 6월(6) 2024 | 0.1732 | 0.0262 | 17.82% | 0.174 | 0.22 | 0.159032 | 12,342,794 |
18 6월(6) 2024 | 0.147 | -0.0255 | -14.78% | 0.18 | 0.1817 | 0.1449 | 2,610,835 |
15 6월(6) 2024 | 0.1725 | -0.0251 | -12.70% | 0.1915 | 0.1976 | 0.14 | 1,380,313 |
14 6월(6) 2024 | 0.1976 | -0.0078 | -3.80% | 0.1971 | 0.205 | 0.1845 | 1,004,655 |
13 6월(6) 2024 | 0.2054 | -0.0066 | -3.11% | 0.2117 | 0.2177 | 0.2035 | 819,516 |
12 6월(6) 2024 | 0.212 | -0.0138 | -6.11% | 0.225 | 0.225 | 0.201 | 2,567,626 |
11 6월(6) 2024 | 0.2258 | 0.0378 | 20.11% | 0.185 | 0.238 | 0.18 | 4,687,253 |
08 6월(6) 2024 | 0.188 | -0.007 | -3.59% | 0.1968 | 0.198 | 0.18 | 1,007,887 |
07 6월(6) 2024 | 0.195 | -0.0239 | -10.92% | 0.2152 | 0.225099 | 0.1911 | 2,813,125 |
06 6월(6) 2024 | 0.2189 | -0.0109 | -4.74% | 0.2283 | 0.2364 | 0.21 | 2,071,229 |
05 6월(6) 2024 | 0.2298 | 0.0172 | 8.09% | 0.2159 | 0.277 | 0.2127 | 7,450,698 |
04 6월(6) 2024 | 0.2126 | -0.0199 | -8.56% | 0.235 | 0.241 | 0.21 | 4,695,157 |
01 6월(6) 2024 | 0.2325 | -0.0309 | -11.73% | 0.2585 | 0.259 | 0.2055 | 7,461,337 |
31 5월(5) 2024 | 0.2634 | -0.1068 | -28.85% | 0.33 | 0.342 | 0.236 | 9,479,667 |
30 5월(5) 2024 | 0.3702 | -0.0007 | -0.19% | 0.414 | 0.675 | 0.37 | 76,421,069 |