Vontobel Financial Products GmbH (F34700)
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 |
---|---|---|---|---|---|---|---|
1738083300 | 0.848 | 0 | 0.00 | 0.855 | 0.861 | 0.823 | 0 |
1737996900 | 0.848 | 0.01 | 1.19 | 0.858 | 0.88 | 0.837 | 0 |
1737737700 | 0.838 | -0.016 | -1.87 | 0.839 | 0.848 | 0.805 | 0 |
1737651300 | 0.854 | -0.033 | -3.72 | 0.889 | 0.89 | 0.854 | 0 |
1737564900 | 0.887 | -0.037 | -4.00 | 0.922 | 0.928 | 0.867 | 0 |
1737478500 | 0.924 | -0.025 | -2.63 | 0.956 | 0.963 | 0.924 | 0 |
1737392100 | 0.949 | -0.01 | -1.04 | 0.954 | 0.964 | 0.93 | 0 |
1737132900 | 0.959 | -0.057 | -5.61 | 1.0069999 | 1.0069999 | 0.948 | 0 |
1737046500 | 1.016 | -0.1 | -8.96 | 1.098 | 1.098 | 1.014 | 0 |
1736960100 | 1.116 | -0.05 | -4.29 | 1.154 | 1.175 | 1.105 | 0 |
1736873700 | 1.166 | -0.02 | -1.44 | 1.129 | 1.171 | 1.111 | 0 |
1736787300 | 1.183 | 0.01 | 1.02 | 1.184 | 1.223 | 1.172 | 0 |
1736528100 | 1.171 | 0.05 | 4.65 | 1.1299999 | 1.173 | 1.098 | 0 |
1736441700 | 1.119 | -0.04 | -3.03 | 1.164 | 1.185 | 1.109 | 0 |
1736355300 | 1.154 | 0.04 | 3.41 | 1.133 | 1.19 | 1.117 | 0 |
1736268900 | 1.116 | -0.04 | -3.79 | 1.184 | 1.184 | 1.1 | 0 |
1736182500 | 1.16 | -0.15 | -11.18 | 1.277 | 1.28 | 1.147 | 0 |
1735923300 | 1.306 | 0.09 | 7.67 | 1.228 | 1.307 | 1.214 | 0 |
1735836900 | 1.213 | -0.07 | -5.23 | 1.211 | 1.297 | 1.206 | 0 |
1735577700 | 1.28 | 0.02 | 1.75 | 1.272 | 1.293 | 1.232 | 0 |
1735318500 | 1.258 | -0.06 | -4.55 | 1.315 | 1.315 | 1.25 | 0 |
1734972900 | 1.318 | 0.02 | 1.23 | 1.309 | 1.35 | 1.301 | 0 |
1734713700 | 1.302 | 0.01 | 0.62 | 1.326 | 1.3819999 | 1.302 | 0 |
1734627300 | 1.294 | 0.08 | 6.33 | 1.314 | 1.322 | 1.271 | 0 |
1734540900 | 1.217 | -0.02 | -1.70 | 1.233 | 1.241 | 1.211 | 0 |
1734454500 | 1.238 | -0.01 | -0.56 | 1.2629999 | 1.275 | 1.224 | 0 |
1734368100 | 1.245 | 0.04 | 3.23 | 1.216 | 1.256 | 1.21 | 0 |
1734108900 | 1.206 | 0.02 | 1.69 | 1.207 | 1.214 | 1.16 | 0 |
1734022500 | 1.186 | 0 | 0.08 | 1.182 | 1.198 | 1.163 | 0 |
1733936100 | 1.185 | -0.03 | -2.31 | 1.215 | 1.234 | 1.176 | 0 |
1733849700 | 1.213 | 0.08 | 6.59 | 1.167 | 1.216 | 1.155 | 0 |
1733763300 | 1.1379999 | -0.04 | -3.72 | 1.19 | 1.194 | 1.12 | 0 |
1733504100 | 1.182 | -0.08 | -6.12 | 1.28 | 1.28 | 1.17 | 29 |
1733417700 | 1.2589999 | -0.04 | -2.70 | 1.328 | 1.328 | 1.2529999 | 0 |
1733331300 | 1.294 | -0.04 | -3.14 | 1.346 | 1.355 | 1.276 | 0 |
1733244900 | 1.336 | -0.03 | -2.41 | 1.366 | 1.371 | 1.276 | 0 |
1733158500 | 1.369 | 0.01 | 0.59 | 1.438 | 1.46 | 1.317 | 29 |
1732899300 | 1.361 | -0.05 | -3.48 | 1.425 | 1.445 | 1.358 | 0 |
1732812900 | 1.41 | -0.04 | -2.76 | 1.423 | 1.444 | 1.3859999 | 0 |
1732726500 | 1.45 | 0.05 | 3.94 | 1.43 | 1.495 | 1.413 | 0 |
1732640100 | 1.395 | 0.06 | 4.42 | 1.406 | 1.408 | 1.345 | 0 |
1732553700 | 1.336 | -0.01 | -0.89 | 1.318 | 1.356 | 1.271 | 0 |
1732294500 | 1.348 | -0.03 | -2.18 | 1.365 | 1.436 | 1.326 | 0 |
1732208100 | 1.3779999 | -0.01 | -0.65 | 1.37 | 1.458 | 1.37 | 0 |
1732121700 | 1.387 | 0.02 | 1.54 | 1.333 | 1.402 | 1.315 | 0 |
1732035300 | 1.366 | 0.04 | 3.17 | 1.321 | 1.446 | 1.3 | 0 |
1731948900 | 1.324 | 0 | 0.15 | 1.311 | 1.359 | 1.311 | 0 |
1731689700 | 1.322 | 0.03 | 2.48 | 1.329 | 1.353 | 1.282 | 0 |
1731603300 | 1.29 | -0.1 | -6.93 | 1.3899999 | 1.3919999 | 1.282 | 0 |
1731516900 | 1.3859999 | 0.02 | 1.17 | 1.381 | 1.432 | 1.343 | 0 |
1731430500 | 1.37 | 0.16 | 13.13 | 1.266 | 1.371 | 1.258 | 0 |
1731344100 | 1.211 | -0.07 | -5.54 | 1.258 | 1.258 | 1.184 | 0 |
1731084900 | 1.282 | 0.07 | 5.95 | 1.192 | 1.287 | 1.189 | 0 |
1730998500 | 1.21 | -0.06 | -4.50 | 1.2549999 | 1.272 | 1.191 | 0 |
1730912100 | 1.2669999 | 0.04 | 3.51 | 1.164 | 1.281 | 1.094 | 0 |
1730825700 | 1.224 | -0.03 | -2.16 | 1.262 | 1.274 | 1.22 | 0 |
1730739300 | 1.2509999 | 0.03 | 2.63 | 1.216 | 1.2529999 | 1.194 | 0 |
1730480100 | 1.219 | -0.07 | -5.06 | 1.272 | 1.284 | 1.203 | 0 |
1730393700 | 1.284 | 0.07 | 5.94 | 1.229 | 1.298 | 1.219 | 0 |
1730307300 | 1.212 | 0.06 | 5.57 | 1.163 | 1.246 | 1.163 | 0 |
1730220900 | 1.148 | 0.04 | 3.80 | 1.084 | 1.148 | 1.068 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관