
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.002 | 5.71428571429 | 0.035 | 0.037 | 0.032 | 113463 | 0.03538008 | DE |
4 | 0.004 | 12.1212121212 | 0.033 | 0.037 | 0.03 | 167176 | 0.03408867 | DE |
12 | -0.002 | -5.12820512821 | 0.039 | 0.039 | 0.021 | 157231 | 0.03229474 | DE |
26 | -0.012 | -24.4897959184 | 0.049 | 0.058 | 0.021 | 151934 | 0.03744691 | DE |
52 | -0.037 | -50 | 0.074 | 0.099 | 0.021 | 184499 | 0.05413064 | DE |
156 | -0.358 | -90.6329113924 | 0.395 | 0.44 | 0.021 | 133560 | 0.1413768 | DE |
260 | -0.213 | -85.2 | 0.25 | 0.63 | 0.021 | 189130 | 0.24369395 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741151700 | 0.037 | 0.003 | 8.82 | 0.037 | 0.037 | 0.037 | 29669 |
1741065300 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
1740978900 | 0.034 | -0.003 | -8.11 | 0.034 | 0.034 | 0.034 | 100000 |
1740719700 | 0.037 | 0.002 | 5.71 | 0.032 | 0.037 | 0.032 | 136249 |
1740633300 | 0.035 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.035 | 187984 |
1740546900 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 29619 |
1740460500 | 0.03 | -0.002 | -6.25 | 0.032 | 0.032 | 0.03 | 150000 |
1740374100 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
1740114900 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 7198 |
1740028500 | 0.032 | -0.002 | -5.88 | 0.034 | 0.034 | 0.032 | 378052 |
1739942100 | 0.034 | -0.001 | -2.86 | 0.034 | 0.034 | 0.034 | 70000 |
1739855700 | 0.035 | 0.001 | 2.94 | 0.035 | 0.035 | 0.035 | 75000 |
1739769300 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 28567 |
1739510100 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 27252 |
1739423700 | 0.035 | 0.002 | 6.06 | 0.035 | 0.035 | 0.035 | 764041 |
1739337300 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.033 | 121185 |
1739250900 | 0.034 | 0.001 | 3.03 | 0.035 | 0.035 | 0.034 | 178894 |
1739164500 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 80852 |
1738905300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 130964 |
1738818900 | 0.033 | -0.002 | -5.71 | 0.033 | 0.033 | 0.033 | 19192 |
1738732500 | 0.035 | 0.003 | 9.38 | 0.033 | 0.035 | 0.033 | 524115 |
1738646100 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 48725 |
1738559700 | 0.032 | -0.002 | -5.88 | 0.032 | 0.032 | 0.032 | 87420 |
1738300500 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 91683 |
1738214100 | 0.035 | 0 | 0.00 | 0.033 | 0.035 | 0.03 | 965458 |
1738127700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1738041300 | 0.035 | 0.002 | 6.06 | 0.035 | 0.035 | 0.035 | 127279 |
1737695700 | 0.033 | 0.004 | 13.79 | 0.031 | 0.033 | 0.031 | 200723 |
1737609300 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
1737522900 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 85168 |
1737436500 | 0.029 | 0.004 | 16.00 | 0.028 | 0.029 | 0.028 | 250000 |
1737350100 | 0.025 | 0.001 | 4.17 | 0.025 | 0.025 | 0.025 | 100000 |
1737090900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
1737004500 | 0.024 | 0.001 | 4.35 | 0.024 | 0.024 | 0.024 | 50582 |
1736918100 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
1736831700 | 0.023 | -0.001 | -4.17 | 0.024 | 0.024 | 0.023 | 65798 |
1736745300 | 0.024 | 0.001 | 4.35 | 0.025 | 0.025 | 0.023 | 261628 |
1736486100 | 0.023 | -0.002 | -8.00 | 0.021 | 0.023 | 0.021 | 8318 |
1736399700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1736313300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1736226900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 143298 |
1736140500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1735881300 | 0.025 | -0.003 | -10.71 | 0.025 | 0.025 | 0.025 | 11000 |
1735794900 | 0.028 | -0.002 | -6.67 | 0.029 | 0.029 | 0.028 | 326127 |
1735622100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1735535700 | 0.03 | -0.001 | -3.23 | 0.033 | 0.033 | 0.03 | 331538 |
1735276500 | 0.031 | 0 | 0.00 | 0.03 | 0.031 | 0.03 | 109072 |
1735014060 | 0.031 | 0.003 | 10.71 | 0.032 | 0.032 | 0.031 | 87566 |
1734930900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
1734671700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 50000 |
1734585300 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 18065 |
1734498900 | 0.029 | -0.007 | -19.44 | 0.036 | 0.036 | 0.029 | 131961 |
1734412500 | 0.036 | -0.003 | -7.69 | 0.037 | 0.037 | 0.036 | 189033 |
1734326100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1734066900 | 0.039 | 0.001 | 2.63 | 0.039 | 0.039 | 0.039 | 3846 |
1733980500 | 0.038 | -0.002 | -5.00 | 0.039 | 0.039 | 0.038 | 7481 |
1733894100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1733807700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1733721300 | 0.04 | 0.008 | 25.00 | 0.035 | 0.04 | 0.035 | 73666 |
1733462100 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 104419 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관