
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.034 | 73.9130434783 | 0.046 | 0.085 | 0.043 | 2804345 | 0.07839383 | DE |
4 | 0.033 | 70.2127659574 | 0.047 | 0.085 | 0.042 | 1143367 | 0.06560242 | DE |
12 | 0.028 | 53.8461538462 | 0.052 | 0.085 | 0.042 | 613820 | 0.061223 | DE |
26 | 0.038 | 90.4761904762 | 0.042 | 0.085 | 0.042 | 1197778 | 0.0629806 | DE |
52 | 0.02 | 33.3333333333 | 0.06 | 0.085 | 0.038 | 974059 | 0.05813632 | DE |
156 | -0.1 | -55.5555555556 | 0.18 | 0.2 | 0.038 | 874302 | 0.09131096 | DE |
260 | -0.095 | -54.2857142857 | 0.175 | 0.255 | 0.038 | 1223521 | 0.13097213 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
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 |
1734585300 | 0.053 | 0.003 | 6.00 | 0.0509999 | 0.053 | 0.0509999 | 908827 |
1734498900 | 0.05 | -0.005 | -9.09 | 0.0509999 | 0.052 | 0.05 | 341843 |
1734412500 | 0.055 | 0.0040001 | 7.84 | 0.053 | 0.055 | 0.053 | 675112 |
1734326100 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.055 | 0.05 | 864496 |
1734066900 | 0.05 | 0.001 | 2.04 | 0.05 | 0.05 | 0.05 | 722256 |
1733980500 | 0.049 | -0.001 | -2.00 | 0.0509999 | 0.0509999 | 0.049 | 259429 |
1733894100 | 0.05 | -0.003 | -5.66 | 0.053 | 0.053 | 0.05 | 37126 |
1733807700 | 0.053 | 0.001 | 1.92 | 0.052 | 0.053 | 0.049 | 834817 |
1733721300 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 137829 |
1733462100 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 53646 |
1733375700 | 0.052 | -0.001 | -1.89 | 0.052 | 0.052 | 0.052 | 21 |
1733289300 | 0.053 | 0.001 | 1.92 | 0.053 | 0.053 | 0.053 | 469 |
1733202900 | 0.052 | -0.002 | -3.70 | 0.055 | 0.055 | 0.049 | 683981 |
1733116500 | 0.054 | -0.001 | -1.82 | 0.055 | 0.055 | 0.0509999 | 93815 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관