
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0045 | 26.4705882353 | 0.017 | 0.0215 | 0.017 | 20865765 | 0.01877209 | DE |
4 | 0.0005 | 2.38095238095 | 0.021 | 0.023 | 0.017 | 18816740 | 0.01947054 | DE |
12 | 0.0015 | 7.5 | 0.02 | 0.023 | 0.017 | 17292058 | 0.02003044 | DE |
26 | 0.0035 | 19.4444444444 | 0.018 | 0.029 | 0.0165 | 16890722 | 0.02155618 | DE |
52 | 0.0055 | 34.375 | 0.016 | 0.029 | 0.014 | 12750138 | 0.02009477 | DE |
156 | -0.0085 | -28.3333333333 | 0.03 | 0.035 | 0.01 | 6205262 | 0.01840149 | DE |
260 | -0.0285 | -57 | 0.05 | 0.079 | 0.01 | 4717793 | 0.02037465 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741929300 | 0.0214999 | 0.0004999 | 2.38 | 0.021 | 0.0214999 | 0.02 | 38900100 |
1741842900 | 0.021 | 0.002 | 10.53 | 0.02 | 0.021 | 0.0195 | 38456037 |
1741756500 | 0.019 | 0 | 0.00 | 0.02 | 0.02 | 0.018 | 22091478 |
1741670100 | 0.019 | -0.0005 | -2.56 | 0.02 | 0.02 | 0.0185 | 33741639 |
1741583700 | 0.0195 | 0.0015 | 8.33 | 0.019 | 0.02 | 0.0185 | 16478691 |
1741324500 | 0.018 | 0 | 0.00 | 0.02 | 0.02 | 0.018 | 4407191 |
1741238100 | 0.018 | 0.0005 | 2.86 | 0.017 | 0.019 | 0.017 | 27609825 |
1741151700 | 0.0175 | -0.0005 | -2.78 | 0.018 | 0.019 | 0.017 | 31962783 |
1741065300 | 0.018 | -0.001 | -5.26 | 0.019 | 0.0195 | 0.018 | 29492087 |
1740978900 | 0.019 | 0 | 0.00 | 0.02 | 0.02 | 0.019 | 34171714 |
1740719700 | 0.019 | 0 | 0.00 | 0.02 | 0.02 | 0.019 | 2877025 |
1740633300 | 0.019 | -0.0005 | -2.56 | 0.02 | 0.0205 | 0.019 | 22022044 |
1740546900 | 0.0195 | -0.001 | -4.88 | 0.02 | 0.0205 | 0.0195 | 22001900 |
1740460500 | 0.0205 | 0 | 0.00 | 0.02 | 0.021 | 0.02 | 5354084 |
1740374100 | 0.0205 | -0.0005 | -2.38 | 0.021 | 0.0214999 | 0.02 | 27463498 |
1740114900 | 0.021 | -0.0005 | -2.33 | 0.022 | 0.022 | 0.021 | 2730206 |
1740028500 | 0.0214999 | 0 | 0.00 | 0.021 | 0.022 | 0.021 | 2905307 |
1739942100 | 0.0214999 | 0 | 0.00 | 0.022 | 0.023 | 0.021 | 29836111 |
1739855700 | 0.0214999 | 0.0004999 | 2.38 | 0.022 | 0.022 | 0.021 | 18785663 |
1739769300 | 0.021 | -0.001 | -4.55 | 0.022 | 0.022 | 0.021 | 19494272 |
1739510100 | 0.022 | 0.0015 | 7.32 | 0.021 | 0.022 | 0.02 | 6956912 |
1739423700 | 0.0205 | -0.001 | -4.65 | 0.021 | 0.0214999 | 0.02 | 15952377 |
1739337300 | 0.0214999 | -0.0005 | -2.27 | 0.022 | 0.022 | 0.021 | 13814964 |
1739250900 | 0.022 | 0.001 | 4.76 | 0.021 | 0.023 | 0.021 | 51629508 |
1739164500 | 0.021 | 0.001 | 5.00 | 0.02 | 0.021 | 0.02 | 8480138 |
1738905300 | 0.02 | 0 | 0.00 | 0.02 | 0.021 | 0.02 | 5560786 |
1738818900 | 0.02 | 0 | 0.00 | 0.02 | 0.021 | 0.02 | 13232995 |
1738732500 | 0.02 | 0 | 0.00 | 0.02 | 0.021 | 0.0195 | 18618645 |
1738646100 | 0.02 | -0.0005 | -2.44 | 0.021 | 0.021 | 0.019 | 23104177 |
1738559700 | 0.0205 | 0 | 0.00 | 0.021 | 0.021 | 0.02 | 8827930 |
1738300500 | 0.0205 | -0.0005 | -2.38 | 0.021 | 0.022 | 0.0205 | 30781181 |
1738214100 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.02 | 62024326 |
1738127700 | 0.02 | 0 | 0.00 | 0.02 | 0.021 | 0.02 | 15649652 |
1738041300 | 0.02 | -0.001 | -4.76 | 0.021 | 0.021 | 0.0195 | 24541076 |
1737695700 | 0.021 | 0 | 0.00 | 0.021 | 0.022 | 0.021 | 42090770 |
1737609300 | 0.021 | 0.0005 | 2.44 | 0.021 | 0.021 | 0.0205 | 9375016 |
1737522900 | 0.0205 | 0 | 0.00 | 0.02 | 0.0214999 | 0.02 | 43096248 |
1737436500 | 0.0205 | 0.0005 | 2.50 | 0.021 | 0.021 | 0.02 | 24863117 |
1737350100 | 0.02 | 0 | 0.00 | 0.02 | 0.021 | 0.0195 | 18135340 |
1737090900 | 0.02 | 0 | 0.00 | 0.019 | 0.02 | 0.019 | 4653932 |
1737004500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.019 | 4313027 |
1736918100 | 0.02 | 0.001 | 5.26 | 0.019 | 0.02 | 0.018 | 12115752 |
1736831700 | 0.019 | -0.0005 | -2.56 | 0.02 | 0.02 | 0.0185 | 11880799 |
1736745300 | 0.0195 | -0.0005 | -2.50 | 0.02 | 0.02 | 0.019 | 6244206 |
1736486100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.019 | 6911265 |
1736399700 | 0.02 | 0.0005 | 2.56 | 0.02 | 0.02 | 0.019 | 3242725 |
1736313300 | 0.0195 | 0.0005 | 2.63 | 0.019 | 0.02 | 0.019 | 5636307 |
1736226900 | 0.019 | -0.0005 | -2.56 | 0.02 | 0.02 | 0.019 | 11587589 |
1736140500 | 0.0195 | -0.001 | -4.88 | 0.021 | 0.021 | 0.0195 | 12031242 |
1735881300 | 0.0205 | 0 | 0.00 | 0.021 | 0.021 | 0.02 | 4773433 |
1735794900 | 0.0205 | 0.0005 | 2.50 | 0.021 | 0.021 | 0.02 | 1864666 |
1735617660 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.019 | 2694787 |
1735535700 | 0.019 | -0.001 | -5.00 | 0.02 | 0.0205 | 0.019 | 6715625 |
1735276500 | 0.02 | 0 | 0.00 | 0.021 | 0.021 | 0.02 | 958500 |
1735014060 | 0.02 | 0 | 0.00 | 0.021 | 0.021 | 0.0195 | 3969958 |
1734930900 | 0.02 | 0.0005 | 2.56 | 0.02 | 0.021 | 0.019 | 14231551 |
1734671700 | 0.0195 | 0 | 0.00 | 0.019 | 0.02 | 0.019 | 16992152 |
1734585300 | 0.0195 | -0.0005 | -2.50 | 0.02 | 0.02 | 0.017 | 47377054 |
1734498900 | 0.02 | -0.0005 | -2.44 | 0.02 | 0.02 | 0.0195 | 10166278 |
1734412500 | 0.0205 | 0.0005 | 2.50 | 0.021 | 0.021 | 0.02 | 43586655 |
1734326100 | 0.02 | -0.002 | -9.09 | 0.021 | 0.0214999 | 0.02 | 21744104 |
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