
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.001 | -2.32558139535 | 0.043 | 0.043 | 0.041 | 900122 | 0.04274663 | DE |
4 | -0.009 | -17.6470588235 | 0.051 | 0.051 | 0.0405 | 1021479 | 0.04478291 | DE |
12 | -0.009 | -17.6470588235 | 0.051 | 0.056 | 0.0405 | 872750 | 0.04886145 | DE |
26 | -0.01 | -19.2307692308 | 0.052 | 0.068 | 0.0405 | 1066381 | 0.05330938 | DE |
52 | -0.068 | -61.8181818182 | 0.11 | 0.11 | 0.0405 | 1466833 | 0.06341748 | DE |
156 | -0.103 | -71.0344827586 | 0.145 | 0.24 | 0.0405 | 2227232 | 0.10961487 | DE |
260 | -0.019 | -31.1475409836 | 0.061 | 0.24 | 0.032 | 2576072 | 0.11222942 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741929300 | 0.042 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.042 | 592079 |
1741842900 | 0.042 | 0 | 0.00 | 0.041 | 0.042 | 0.041 | 375689 |
1741756500 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.0429999 | 0.041 | 673078 |
1741670100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.042 | 2091632 |
1741583700 | 0.0429999 | 0 | 0.00 | 0.042 | 0.0429999 | 0.042 | 336161 |
1741324500 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0429999 | 0.042 | 932512 |
1741238100 | 0.042 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.042 | 467226 |
1741151700 | 0.042 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.041 | 320465 |
1741065300 | 0.042 | -0.001 | -2.33 | 0.044 | 0.044 | 0.042 | 1754752 |
1740978900 | 0.0429999 | 0 | 0.00 | 0.041 | 0.0429999 | 0.041 | 798769 |
1740719700 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0429999 | 0.0405 | 2014189 |
1740633300 | 0.042 | -0.003 | -6.67 | 0.044 | 0.044 | 0.041 | 591928 |
1740546900 | 0.045 | -0.001 | -2.17 | 0.045 | 0.046 | 0.042 | 1879832 |
1740460500 | 0.046 | 0 | 0.00 | 0.0465 | 0.047 | 0.045 | 848786 |
1740374100 | 0.046 | 0 | 0.00 | 0.047 | 0.047 | 0.046 | 1476972 |
1740114900 | 0.046 | -0.001 | -2.13 | 0.046 | 0.047 | 0.045 | 1074528 |
1740028500 | 0.047 | 0 | 0.00 | 0.048 | 0.048 | 0.046 | 1558940 |
1739942100 | 0.047 | -0.001 | -2.08 | 0.046 | 0.048 | 0.046 | 1358182 |
1739855700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 578297 |
1739769300 | 0.048 | -0.003 | -5.88 | 0.049 | 0.05 | 0.048 | 558557 |
1739510100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.05 | 988396 |
1739423700 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.05 | 126381 |
1739337300 | 0.05 | -0.001 | -1.96 | 0.053 | 0.053 | 0.05 | 1683636 |
1739250900 | 0.0509999 | -0.001 | -1.92 | 0.052 | 0.052 | 0.0509999 | 1920122 |
1739164500 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.052 | 559639 |
1738905300 | 0.053 | 0.003 | 6.00 | 0.0509999 | 0.053 | 0.0509999 | 1381670 |
1738818900 | 0.05 | 0 | 0.00 | 0.052 | 0.053 | 0.05 | 2586652 |
1738732500 | 0.05 | 0 | 0.00 | 0.0509999 | 0.052 | 0.05 | 2771664 |
1738646100 | 0.05 | -0.002 | -3.85 | 0.053 | 0.053 | 0.05 | 871593 |
1738559700 | 0.052 | -0.003 | -5.45 | 0.053 | 0.054 | 0.052 | 1730444 |
1738300500 | 0.055 | 0 | 0.00 | 0.055 | 0.056 | 0.053 | 1035910 |
1738214100 | 0.055 | 0 | 0.00 | 0.054 | 0.055 | 0.053 | 250729 |
1738127700 | 0.055 | 0.001 | 1.85 | 0.054 | 0.055 | 0.054 | 285949 |
1738041300 | 0.054 | -0.001 | -1.82 | 0.054 | 0.056 | 0.052 | 719930 |
1737695700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.053 | 591330 |
1737609300 | 0.055 | -0.001 | -1.79 | 0.056 | 0.056 | 0.054 | 152824 |
1737522900 | 0.056 | 0.001 | 1.82 | 0.055 | 0.056 | 0.054 | 308683 |
1737436500 | 0.055 | 0 | 0.00 | 0.056 | 0.056 | 0.055 | 213463 |
1737350100 | 0.055 | 0 | 0.00 | 0.054 | 0.056 | 0.054 | 317632 |
1737090900 | 0.055 | 0.003 | 5.77 | 0.053 | 0.056 | 0.053 | 1153124 |
1737004500 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.052 | 998020 |
1736918100 | 0.053 | 0 | 0.00 | 0.052 | 0.053 | 0.052 | 376310 |
1736831700 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.052 | 381353 |
1736745300 | 0.053 | 0.0005 | 0.95 | 0.053 | 0.053 | 0.052 | 598379 |
1736486100 | 0.0525 | 0 | 0.00 | 0.052 | 0.053 | 0.052 | 284300 |
1736399700 | 0.0525 | 0.0005 | 0.96 | 0.0525 | 0.0525 | 0.0525 | 149092 |
1736313300 | 0.052 | 0 | 0.00 | 0.053 | 0.053 | 0.052 | 738784 |
1736226900 | 0.052 | 0.0010001 | 1.96 | 0.052 | 0.053 | 0.0509999 | 728322 |
1736140500 | 0.0509999 | -0.001 | -1.92 | 0.052 | 0.052 | 0.0509999 | 652011 |
1735881300 | 0.052 | 0 | 0.00 | 0.053 | 0.053 | 0.052 | 82554 |
1735790460 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
1735617660 | 0.052 | 0.0005 | 0.97 | 0.052 | 0.0525 | 0.0509999 | 265143 |
1735535700 | 0.0515 | -0.0015 | -2.83 | 0.0509999 | 0.0515 | 0.0509999 | 502054 |
1735276500 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.0525 | 543922 |
1735014060 | 0.053 | 0.001 | 1.92 | 0.053 | 0.053 | 0.053 | 11722 |
1734930900 | 0.052 | 0.0010001 | 1.96 | 0.0509999 | 0.053 | 0.0509999 | 926360 |
1734671700 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.05 | 847215 |
1734585300 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.05 | 951141 |
1734498900 | 0.0509999 | -0.001 | -1.92 | 0.052 | 0.052 | 0.049 | 3056325 |
1734412500 | 0.052 | -0.001 | -1.89 | 0.052 | 0.053 | 0.052 | 1353280 |
1734326100 | 0.053 | -0.001 | -1.85 | 0.054 | 0.054 | 0.0509999 | 747191 |
1734066900 | 0.054 | -0.001 | -1.82 | 0.055 | 0.055 | 0.054 | 920650 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관