
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.084 | 0.085 | 0.082 | 1008485 | 0.08399352 | DE |
4 | 0.04 | 90.9090909091 | 0.044 | 0.085 | 0.043 | 2042545 | 0.08139119 | DE |
12 | 0.03 | 55.5555555556 | 0.054 | 0.085 | 0.042 | 996652 | 0.0730714 | DE |
26 | 0.017 | 25.3731343284 | 0.067 | 0.085 | 0.042 | 945570 | 0.06938452 | DE |
52 | 0.024 | 40 | 0.06 | 0.085 | 0.038 | 1058612 | 0.06065572 | DE |
156 | -0.086 | -50.5882352941 | 0.17 | 0.19 | 0.038 | 895383 | 0.08949112 | DE |
260 | 0.003 | 3.7037037037 | 0.081 | 0.255 | 0.038 | 1188965 | 0.13017618 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1742361300 | 0.083 | 0 | 0.00 | 0.084 | 0.084 | 0.083 | 4324219 |
1742274900 | 0.083 | -0.001 | -1.19 | 0.084 | 0.084 | 0.083 | 1472922 |
1742188500 | 0.084 | -0.001 | -1.18 | 0.084 | 0.084 | 0.084 | 392986 |
1741929300 | 0.085 | 0 | 0.00 | 0.084 | 0.085 | 0.084 | 868917 |
1741842900 | 0.085 | 0.001 | 1.19 | 0.084 | 0.085 | 0.084 | 571307 |
1741756500 | 0.084 | -0.001 | -1.18 | 0.084 | 0.084 | 0.083 | 1736293 |
1741670100 | 0.085 | 0.001 | 1.19 | 0.083 | 0.085 | 0.083 | 2005136 |
1741583700 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 407823 |
1741324500 | 0.084 | -0.001 | -1.18 | 0.085 | 0.085 | 0.083 | 354540 |
1741238100 | 0.085 | 0.001 | 1.19 | 0.085 | 0.085 | 0.084 | 483391 |
1741151700 | 0.084 | 0.002 | 2.44 | 0.082 | 0.084 | 0.0815 | 8971573 |
1741065300 | 0.082 | 0.0025 | 3.14 | 0.079 | 0.083 | 0.079 | 1158435 |
1740978900 | 0.0795 | -0.0005 | -0.63 | 0.08 | 0.081 | 0.078 | 2090323 |
1740719700 | 0.08 | -0.004 | -4.76 | 0.083 | 0.083 | 0.079 | 3724988 |
1740633300 | 0.084 | 0.001 | 1.20 | 0.083 | 0.084 | 0.083 | 2495627 |
1740546900 | 0.083 | 0.001 | 1.22 | 0.081 | 0.084 | 0.081 | 2587773 |
1740460500 | 0.082 | 0.0390001 | 90.70 | 0.08 | 0.085 | 0.077 | 9995463 |
1740374100 | 0.0429999 | -0.002 | -4.44 | 0.045 | 0.045 | 0.0429999 | 368828 |
1740114900 | 0.045 | -0.001 | -2.17 | 0.045 | 0.045 | 0.044 | 260368 |
1740028500 | 0.046 | 0.002 | 4.55 | 0.046 | 0.046 | 0.045 | 809295 |
1739942100 | 0.044 | 0.002 | 4.76 | 0.044 | 0.045 | 0.044 | 94912 |
1739855700 | 0.042 | -0.003 | -6.67 | 0.045 | 0.046 | 0.042 | 139873 |
1739769300 | 0.045 | 0 | 0.00 | 0.044 | 0.045 | 0.0429999 | 4159904 |
1739510100 | 0.045 | 0.0020001 | 4.65 | 0.045 | 0.046 | 0.042 | 606714 |
1739423700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.044 | 0.0429999 | 142098 |
1739337300 | 0.0429999 | -0.002 | -4.44 | 0.045 | 0.045 | 0.0429999 | 52346 |
1739250900 | 0.045 | 0 | 0.00 | 0.044 | 0.045 | 0.044 | 581479 |
1739164500 | 0.045 | -0.001 | -2.17 | 0.046 | 0.046 | 0.0429999 | 341616 |
1738905300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 249689 |
1738818900 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 525949 |
1738732500 | 0.046 | 0.002 | 4.55 | 0.046 | 0.048 | 0.046 | 495712 |
1738646100 | 0.044 | -0.004 | -8.33 | 0.047 | 0.047 | 0.044 | 534845 |
1738559700 | 0.048 | -0.001 | -2.04 | 0.049 | 0.049 | 0.048 | 209605 |
1738300500 | 0.049 | 0.001 | 2.08 | 0.048 | 0.049 | 0.048 | 288759 |
1738214100 | 0.048 | 0 | 0.00 | 0.047 | 0.048 | 0.045 | 422102 |
1738127700 | 0.048 | 0 | 0.00 | 0.0475 | 0.048 | 0.0475 | 270911 |
1738041300 | 0.048 | 0.001 | 2.13 | 0.046 | 0.048 | 0.046 | 156544 |
1737695700 | 0.047 | -0.0025 | -5.05 | 0.049 | 0.049 | 0.047 | 395849 |
1737609300 | 0.0495 | 0.0015 | 3.13 | 0.049 | 0.0495 | 0.047 | 68252 |
1737522900 | 0.048 | -0.002 | -4.00 | 0.048 | 0.049 | 0.047 | 627614 |
1737436500 | 0.05 | 0.002 | 4.17 | 0.049 | 0.05 | 0.049 | 109497 |
1737350100 | 0.048 | -0.002 | -4.00 | 0.05 | 0.05 | 0.048 | 210120 |
1737090900 | 0.05 | -0.002 | -3.85 | 0.0509999 | 0.0509999 | 0.05 | 27323 |
1737004500 | 0.052 | 0.003 | 6.12 | 0.05 | 0.052 | 0.048 | 308240 |
1736918100 | 0.049 | 0 | 0.00 | 0.047 | 0.05 | 0.047 | 116099 |
1736831700 | 0.049 | -0.002 | -3.92 | 0.05 | 0.05 | 0.049 | 83056 |
1736745300 | 0.0509999 | 0 | 0.00 | 0.05 | 0.0509999 | 0.05 | 22603 |
1736486100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.05 | 792948 |
1736399700 | 0.0509999 | -0.001 | -1.92 | 0.0509999 | 0.0509999 | 0.0509999 | 17488 |
1736313300 | 0.052 | 0.0010001 | 1.96 | 0.0509999 | 0.053 | 0.0509999 | 15706 |
1736226900 | 0.0509999 | -0.002 | -3.77 | 0.053 | 0.053 | 0.0509999 | 531991 |
1736140500 | 0.053 | 0.001 | 1.92 | 0.053 | 0.053 | 0.052 | 75873 |
1735881300 | 0.052 | -0.003 | -5.45 | 0.052 | 0.052 | 0.052 | 17097 |
1735794900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1735622100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1735535700 | 0.055 | 0.001 | 1.85 | 0.054 | 0.055 | 0.054 | 295552 |
1735276500 | 0.054 | -0.0005 | -0.92 | 0.054 | 0.054 | 0.054 | 74836 |
1735014060 | 0.0545 | -0.0005 | -0.91 | 0.055 | 0.055 | 0.053 | 152887 |
1734930900 | 0.055 | 0.002 | 3.77 | 0.054 | 0.055 | 0.0509999 | 806265 |
1734671700 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.0509999 | 266779 |
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