
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.009 | 15 | 0.06 | 0.069 | 0.06 | 55143 | 0.06279556 | DE |
4 | 0.021 | 43.75 | 0.048 | 0.069 | 0.047 | 166797 | 0.05284881 | DE |
12 | 0.029 | 72.5 | 0.04 | 0.069 | 0.035 | 181353 | 0.04719519 | DE |
26 | -0.03 | -30.303030303 | 0.099 | 0.11 | 0.035 | 175918 | 0.05926281 | DE |
52 | -0.056 | -44.8 | 0.125 | 0.19 | 0.035 | 132128 | 0.08784275 | DE |
156 | -0.261 | -79.0909090909 | 0.33 | 0.435 | 0.035 | 221593 | 0.23252629 | DE |
260 | -0.301 | -81.3513513514 | 0.37 | 0.47 | 0.035 | 232582 | 0.25366745 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741929300 | 0.069 | 0.008 | 13.11 | 0.061 | 0.069 | 0.061 | 73191 |
1741842900 | 0.061 | -0.002 | -3.17 | 0.062 | 0.062 | 0.061 | 235001 |
1741756500 | 0.063 | 0 | 0.00 | 0.062 | 0.063 | 0.062 | 2 |
1741670100 | 0.063 | 0 | 0.00 | 0.061 | 0.063 | 0.061 | 183756 |
1741583700 | 0.063 | 0.003 | 5.00 | 0.061 | 0.063 | 0.061 | 21782 |
1741324500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1741238100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 15031 |
1741151700 | 0.06 | 0.004 | 7.14 | 0.06 | 0.06 | 0.06 | 32000 |
1741065300 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 300000 |
1740978900 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
1740719700 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 23127 |
1740633300 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
1740546900 | 0.056 | 0.009 | 19.15 | 0.055 | 0.059 | 0.055 | 240862 |
1740460500 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
1740374100 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
1740114900 | 0.047 | -0.003 | -6.00 | 0.05 | 0.054 | 0.047 | 278234 |
1740028500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.049 | 545863 |
1739942100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1739855700 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.05 | 42014 |
1739769300 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 35000 |
1739510100 | 0.0509999 | 0.0019999 | 4.08 | 0.048 | 0.0509999 | 0.047 | 450695 |
1739423700 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1739337300 | 0.049 | -0.006 | -10.91 | 0.055 | 0.055 | 0.046 | 325326 |
1739250900 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 9800 |
1739164500 | 0.05 | 0 | 0.00 | 0.047 | 0.05 | 0.047 | 142466 |
1738905300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1738818900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 19876 |
1738732500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1738646100 | 0.05 | -0.001 | -1.96 | 0.05 | 0.05 | 0.047 | 177399 |
1738559700 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 15000 |
1738300500 | 0.0509999 | -0.004 | -7.27 | 0.052 | 0.052 | 0.0509999 | 117708 |
1738214100 | 0.055 | -0.005 | -8.33 | 0.05 | 0.055 | 0.049 | 254689 |
1738127700 | 0.06 | 0.01 | 20.00 | 0.052 | 0.06 | 0.052 | 200002 |
1738041300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1737695700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1737609300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1 |
1737522900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1 |
1737436500 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 141178 |
1737350100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 74495 |
1737090900 | 0.045 | -0.007 | -13.46 | 0.045 | 0.045 | 0.045 | 22507 |
1737004500 | 0.052 | 0.005 | 10.64 | 0.045 | 0.052 | 0.045 | 94383 |
1736918100 | 0.047 | -0.003 | -6.00 | 0.047 | 0.047 | 0.047 | 2 |
1736831700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1736745300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1736486100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1736399700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1736313300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1736226900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1736140500 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 100000 |
1735881300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1735794900 | 0.055 | 0.005 | 10.00 | 0.054 | 0.055 | 0.054 | 49535 |
1735617660 | 0.05 | 0.009 | 21.95 | 0.05 | 0.05 | 0.05 | 45000 |
1735532460 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1735273260 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1735014060 | 0.041 | 0 | 0.00 | 0.042 | 0.042 | 0.038 | 1734628 |
1734930900 | 0.041 | 0.006 | 17.14 | 0.041 | 0.041 | 0.041 | 5027 |
1734671700 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 720055 |
1734585300 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.039 | 111255 |
1734498900 | 0.05 | -0.01 | -16.67 | 0.052 | 0.053 | 0.05 | 1197205 |
1734412500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1734326100 | 0.06 | -0.002 | -3.23 | 0.06 | 0.06 | 0.06 | 16735 |
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