Vontobel Financial Products GmbH (F19433)
BIT
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727366100 | 0.8139999 | -0.218 | -21.12 | 0.787 | 0.848 | 0.706 | 300 |
1727279700 | 1.032 | -0.02 | -1.81 | 1.057 | 1.084 | 0.955 | 0 |
1727193300 | 1.051 | 0.05 | 5.52 | 1.048 | 1.146 | 1.044 | 0 |
1727106900 | 0.996 | -0.061 | -5.77 | 1.076 | 1.086 | 0.996 | 0 |
1726847700 | 1.057 | 0 | 0.09 | 1.042 | 1.069 | 0.992 | 0 |
1726761300 | 1.056 | 0.08 | 8.64 | 0.982 | 1.065 | 0.982 | 0 |
1726674900 | 0.972 | 0.028 | 2.97 | 0.921 | 0.972 | 0.838 | 0 |
1726588500 | 0.944 | 0.088 | 10.28 | 0.909 | 0.95 | 0.826 | 600 |
1726502100 | 0.856 | 0.003 | 0.35 | 0.79 | 0.924 | 0.782 | 0 |
1726242900 | 0.853 | -0.038 | -4.26 | 0.851 | 0.923 | 0.832 | 0 |
1726156500 | 0.891 | 0.281 | 46.07 | 0.766 | 0.891 | 0.739 | 0 |
1726070100 | 0.61 | 0.015 | 2.52 | 0.63 | 0.718 | 0.555 | 0 |
1725983700 | 0.595 | -0.153 | -20.45 | 0.79 | 0.802 | 0.5639999 | 200 |
1725897300 | 0.748 | -0.035 | -4.47 | 0.788 | 0.833 | 0.706 | 160 |
1725638100 | 0.783 | -0.148 | -15.90 | 0.898 | 0.951 | 0.779 | 90 |
1725551700 | 0.931 | -0.016 | -1.69 | 0.903 | 1.0029999 | 0.897 | 0 |
1725465300 | 0.947 | -0.068 | -6.70 | 0.954 | 1.06 | 0.888 | 150 |
1725378900 | 1.0149999 | -0.25 | -19.83 | 1.308 | 1.324 | 0.998 | 0 |
1725292500 | 1.266 | -0.02 | -1.33 | 1.222 | 1.292 | 1.212 | 0 |
1725033300 | 1.283 | -0.18 | -12.06 | 1.468 | 1.496 | 1.2529999 | 0 |
1724946900 | 1.459 | 0.1 | 7.60 | 1.343 | 1.5 | 1.283 | 0 |
1724860500 | 1.356 | -0.09 | -6.29 | 1.419 | 1.428 | 1.292 | 0 |
1724774100 | 1.447 | -0.09 | -6.04 | 1.555 | 1.57 | 1.447 | 0 |
1724687700 | 1.54 | 0.18 | 13.40 | 1.412 | 1.58 | 1.412 | 0 |
1724428500 | 1.358 | 0.11 | 8.73 | 1.232 | 1.361 | 1.232 | 0 |
1724342100 | 1.249 | 0.01 | 0.89 | 1.1339999 | 1.25 | 1.123 | 0 |
1724255700 | 1.238 | -0.01 | -1.04 | 1.226 | 1.319 | 1.226 | 0 |
1724169300 | 1.2509999 | -0.21 | -14.43 | 1.235 | 1.354 | 1.203 | 0 |
1724082900 | 1.462 | -0.05 | -3.18 | 1.466 | 1.492 | 1.411 | 0 |
1723823700 | 1.51 | -0.04 | -2.27 | 1.6 | 1.61 | 1.417 | 0 |
1723650900 | 1.545 | -0.06 | -3.44 | 1.6399999 | 1.65 | 1.52 | 0 |
1723564500 | 1.6 | -0.01 | -0.62 | 1.685 | 1.745 | 1.6 | 0 |
1723478100 | 1.61 | 0.11 | 7.33 | 1.53 | 1.615 | 1.525 | 0 |
1723218900 | 1.5 | 0.05 | 3.59 | 1.459 | 1.5049999 | 1.433 | 0 |
1723132500 | 1.448 | 0.02 | 1.26 | 1.3759999 | 1.456 | 1.332 | 0 |
1723046100 | 1.43 | 0.2 | 16.07 | 1.236 | 1.43 | 1.208 | 0 |
1722959700 | 1.232 | 0.02 | 1.32 | 1.276 | 1.279 | 1.146 | 0 |
1722873300 | 1.216 | -0.04 | -3.42 | 1.173 | 1.247 | 1.095 | 0 |
1722614100 | 1.2589999 | -0.34 | -21.31 | 1.57 | 1.6 | 1.256 | 0 |
1722527700 | 1.6 | 0.02 | 0.95 | 1.695 | 1.725 | 1.59 | 2000 |
1722441300 | 1.585 | 0.2 | 14.11 | 1.5049999 | 1.615 | 1.497 | 0 |
1722354900 | 1.389 | -0.1 | -6.90 | 1.441 | 1.488 | 1.3879999 | 0 |
1722268500 | 1.492 | -0.03 | -2.16 | 1.625 | 1.635 | 1.459 | 2000 |
1722009300 | 1.525 | -0.1 | -6.15 | 1.695 | 1.71 | 1.5 | 0 |
1721922900 | 1.625 | -0.02 | -1.22 | 1.575 | 1.625 | 1.485 | 0 |
1721836500 | 1.645 | 0.1 | 6.13 | 1.585 | 1.65 | 1.57 | 0 |
1721750100 | 1.55 | -0.11 | -6.63 | 1.69 | 1.725 | 1.55 | 0 |
1721663700 | 1.66 | -0.19 | -10.27 | 1.755 | 1.755 | 1.635 | 0 |
1721404500 | 1.85 | -0.08 | -3.90 | 1.895 | 1.965 | 1.85 | 0 |
1721318100 | 1.925 | 0.01 | 0.52 | 1.965 | 1.995 | 1.86 | 0 |
1721231700 | 1.915 | 0.06 | 3.23 | 1.8 | 1.93 | 1.79 | 0 |
1721145300 | 1.855 | -0.07 | -3.39 | 1.88 | 1.88 | 1.785 | 0 |
1721058900 | 1.92 | -0.09 | -4.48 | 1.935 | 1.95 | 1.885 | 0 |
1720799700 | 2.0099999 | 0.04 | 2.03 | 2 | 2.055 | 1.98 | 0 |
1720713300 | 1.97 | -0.02 | -1.01 | 2 | 2.005 | 1.91 | 0 |
1720626900 | 1.99 | 0.04 | 2.31 | 1.87 | 1.99 | 1.86 | 0 |
1720540500 | 1.945 | -0.11 | -5.35 | 2.025 | 2.025 | 1.945 | 0 |
1720454100 | 2.055 | -0.16 | -7.22 | 2.06 | 2.07 | 2.005 | 0 |
1720194900 | 2.215 | 0.02 | 1.14 | 2.145 | 2.225 | 2.145 | 0 |
1720108500 | 2.19 | 0.11 | 5.04 | 2.13 | 2.19 | 2.1 | 0 |
1720022100 | 2.085 | -0.07 | -3.02 | 2.125 | 2.1349999 | 2.045 | 0 |
1719935700 | 2.15 | 0.07 | 3.37 | 2.145 | 2.195 | 2.115 | 0 |
1719849300 | 2.08 | 0.12 | 5.85 | 2.0099999 | 2.08 | 1.99 | 0 |
1719590100 | 1.965 | -0.04 | -1.75 | 2.05 | 2.09 | 1.945 | 0 |
1719503700 | 2 | 0.12 | 6.38 | 1.925 | 2.02 | 1.915 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관