
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.001 | 7.69230769231 | 0.013 | 0.014 | 0.012 | 445742 | 0.01204936 | DE |
4 | 0.002 | 16.6666666667 | 0.012 | 0.017 | 0.012 | 633085 | 0.01355629 | DE |
12 | -0.001 | -6.66666666667 | 0.015 | 0.017 | 0.011 | 511486 | 0.01321102 | DE |
26 | -0.001 | -6.66666666667 | 0.015 | 0.031 | 0.011 | 597748 | 0.01821944 | DE |
52 | -0.018 | -56.25 | 0.032 | 0.036 | 0.011 | 734816 | 0.02198173 | DE |
156 | -0.231 | -94.2857142857 | 0.245 | 0.245 | 0.011 | 683292 | 0.07775437 | DE |
260 | -0.166 | -92.2222222222 | 0.18 | 0.28 | 0.011 | 859148 | 0.12828854 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741929300 | 0.014 | 0.002 | 16.67 | 0.013 | 0.014 | 0.013 | 520000 |
1741842900 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 600 |
1741756500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 172579 |
1741670100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 1405767 |
1741583700 | 0.012 | 0 | 0.00 | 0.013 | 0.013 | 0.012 | 542241 |
1741324500 | 0.012 | -0.002 | -14.29 | 0.012 | 0.012 | 0.012 | 53114 |
1741238100 | 0.014 | 0.001 | 7.69 | 0.013 | 0.014 | 0.013 | 55007 |
1741151700 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 72478 |
1741065300 | 0.013 | -0.001 | -7.14 | 0.013 | 0.013 | 0.013 | 12000 |
1740978900 | 0.014 | 0.001 | 7.69 | 0.014 | 0.014 | 0.014 | 20005 |
1740719700 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 80000 |
1740633300 | 0.013 | -0.001 | -7.14 | 0.013 | 0.013 | 0.013 | 35190 |
1740546900 | 0.014 | 0.001 | 7.69 | 0.014 | 0.014 | 0.014 | 246901 |
1740460500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 60000 |
1740374100 | 0.013 | 0 | 0.00 | 0.015 | 0.015 | 0.013 | 370666 |
1740114900 | 0.013 | 0 | 0.00 | 0.013 | 0.015 | 0.013 | 516946 |
1740028500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
1739942100 | 0.013 | -0.001 | -7.14 | 0.013 | 0.013 | 0.013 | 233591 |
1739855700 | 0.014 | 0 | 0.00 | 0.015 | 0.015 | 0.014 | 255253 |
1739769300 | 0.014 | -0.001 | -6.67 | 0.016 | 0.017 | 0.014 | 2884160 |
1739510100 | 0.015 | 0.001 | 7.14 | 0.017 | 0.017 | 0.015 | 391092 |
1739423700 | 0.014 | 0.003 | 27.27 | 0.012 | 0.014 | 0.012 | 4621623 |
1739337300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 250002 |
1739250900 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 1054211 |
1739164500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 98536 |
1738905300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 411839 |
1738818900 | 0.011 | -0.001 | -8.33 | 0.012 | 0.012 | 0.011 | 1091155 |
1738732500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 81153 |
1738646100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 1039497 |
1738559700 | 0.012 | 0 | 0.00 | 0.013 | 0.013 | 0.012 | 387934 |
1738300500 | 0.012 | -0.001 | -7.69 | 0.012 | 0.013 | 0.012 | 1269109 |
1738214100 | 0.013 | 0 | 0.00 | 0.014 | 0.014 | 0.012 | 618526 |
1738127700 | 0.013 | -0.001 | -7.14 | 0.013 | 0.013 | 0.013 | 2133 |
1738041300 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 50029 |
1737695700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1737609300 | 0.014 | 0 | 0.00 | 0.013 | 0.014 | 0.013 | 369224 |
1737522900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1737436500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1737350100 | 0.014 | 0.001 | 7.69 | 0.014 | 0.014 | 0.014 | 13914 |
1737090900 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 1784577 |
1737004500 | 0.013 | -0.001 | -7.14 | 0.014 | 0.014 | 0.013 | 170000 |
1736918100 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 42525 |
1736831700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 417789 |
1736745300 | 0.014 | -0.001 | -6.67 | 0.015 | 0.015 | 0.014 | 436600 |
1736486100 | 0.015 | 0.001 | 7.14 | 0.015 | 0.015 | 0.013 | 657702 |
1736399700 | 0.014 | 0 | 0.00 | 0.013 | 0.014 | 0.013 | 1651860 |
1736313300 | 0.014 | 0.001 | 7.69 | 0.013 | 0.014 | 0.013 | 457435 |
1736226900 | 0.013 | -0.001 | -7.14 | 0.013 | 0.013 | 0.013 | 95296 |
1736140500 | 0.014 | 0.001 | 7.69 | 0.015 | 0.015 | 0.014 | 245852 |
1735881300 | 0.013 | -0.002 | -13.33 | 0.015 | 0.015 | 0.013 | 49128 |
1735790460 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1735617660 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 350 |
1735535700 | 0.015 | 0.001 | 7.14 | 0.014 | 0.015 | 0.014 | 527705 |
1735276500 | 0.014 | -0.001 | -6.67 | 0.014 | 0.014 | 0.014 | 220585 |
1735014060 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1245 |
1734930900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 38875 |
1734671700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 472558 |
1734585300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 49854 |
1734498900 | 0.015 | -0.001 | -6.25 | 0.015 | 0.015 | 0.015 | 549612 |
1734412500 | 0.016 | 0 | 0.00 | 0.015 | 0.016 | 0.015 | 41620 |
1734326100 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 80000 |
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