Vontobel Financial Products GmbH (F34759)
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 |
---|---|---|---|---|---|---|---|
1737996900 | 0.0645 | 0.003 | 4.88 | 0.0605 | 0.0714999 | 0.06 | 600000 |
1737737700 | 0.0615 | 0.009 | 17.14 | 0.0535 | 0.0625 | 0.0535 | 50000 |
1737651300 | 0.0525 | 0.0065 | 14.13 | 0.046 | 0.0545 | 0.046 | 19000 |
1737564900 | 0.046 | 0.0075 | 19.48 | 0.038 | 0.046 | 0.038 | 200000 |
1737478500 | 0.0385 | -0.009 | -18.95 | 0.046 | 0.0475 | 0.0365 | 260000 |
1737392100 | 0.0475 | 0.0005 | 1.06 | 0.0465 | 0.0475 | 0.0465 | 0 |
1737132900 | 0.047 | -0.0045 | -8.74 | 0.0515 | 0.0515 | 0.0445 | 410000 |
1737046500 | 0.0515 | 0.0045 | 9.57 | 0.045 | 0.0565 | 0.045 | 300000 |
1736960100 | 0.047 | -0.003 | -6.00 | 0.0495 | 0.0525 | 0.047 | 0 |
1736873700 | 0.05 | -0.018 | -26.47 | 0.0655 | 0.0655 | 0.0495 | 338945 |
1736787300 | 0.068 | -0.003 | -4.23 | 0.073 | 0.073 | 0.0625 | 510000 |
1736528100 | 0.0709999 | 0.0005 | 0.71 | 0.0735 | 0.08 | 0.068 | 220000 |
1736441700 | 0.0704999 | -0.0035 | -4.73 | 0.072 | 0.073 | 0.064 | 240000 |
1736355300 | 0.074 | -0.007 | -8.64 | 0.0805 | 0.0815 | 0.074 | 210000 |
1736268900 | 0.081 | 0.0025 | 3.18 | 0.0755 | 0.0845 | 0.075 | 0 |
1736182500 | 0.0785 | -0.005 | -5.99 | 0.085 | 0.0905 | 0.0755 | 0 |
1735923300 | 0.0835 | -0.0075 | -8.24 | 0.0869999 | 0.0895 | 0.0805 | 111000 |
1735836900 | 0.091 | 0.0200001 | 28.17 | 0.0765 | 0.092 | 0.075 | 10000 |
1735577700 | 0.0709999 | -0.005 | -6.58 | 0.078 | 0.0845 | 0.0709999 | 6700 |
1735318500 | 0.076 | -0.005 | -6.17 | 0.0755 | 0.0805 | 0.074 | 0 |
1734972900 | 0.081 | -0.001 | -1.22 | 0.0835 | 0.0915 | 0.081 | 0 |
1734713700 | 0.082 | -0.001 | -1.20 | 0.082 | 0.083 | 0.078 | 0 |
1734627300 | 0.083 | -0.005 | -5.68 | 0.0864999 | 0.088 | 0.078 | 4000 |
1734540900 | 0.088 | -0.005 | -5.38 | 0.0925 | 0.0955 | 0.0845 | 10000 |
1734454500 | 0.093 | -0.0375 | -28.74 | 0.128 | 0.132 | 0.092 | 280700 |
1734368100 | 0.1305 | 0.003 | 2.35 | 0.1315 | 0.1395 | 0.121 | 70000 |
1734108900 | 0.1275 | -0.0105 | -7.61 | 0.1435 | 0.1435 | 0.127 | 250000 |
1734022500 | 0.138 | -0.0225 | -14.02 | 0.162 | 0.1665 | 0.1325 | 403000 |
1733936100 | 0.1605 | 0.0145 | 9.93 | 0.1495 | 0.1615 | 0.14 | 220000 |
1733849700 | 0.146 | -0.025 | -14.62 | 0.1729999 | 0.1729999 | 0.138 | 0 |
1733763300 | 0.171 | -0.016 | -8.56 | 0.1885 | 0.1965 | 0.168 | 35500 |
1733504100 | 0.187 | 0.0285 | 17.98 | 0.168 | 0.1885 | 0.1575 | 60000 |
1733417700 | 0.1585 | -0.005 | -3.06 | 0.1595 | 0.1595 | 0.1419999 | 121000 |
1733331300 | 0.1635 | -0.0125 | -7.10 | 0.169 | 0.1729999 | 0.161 | 17500 |
1733244900 | 0.176 | 0.0265 | 17.73 | 0.1585 | 0.1805 | 0.1585 | 200000 |
1733158500 | 0.1495 | -0.011 | -6.85 | 0.156 | 0.1635 | 0.139 | 3550 |
1732899300 | 0.1605 | -0.0285 | -15.08 | 0.1885 | 0.189 | 0.152 | 220900 |
1732812900 | 0.189 | -0.0005 | -0.26 | 0.1895 | 0.1895 | 0.189 | 0 |
1732726500 | 0.1895 | -0.003 | -1.56 | 0.191 | 0.21 | 0.1885 | 16000 |
1732640100 | 0.1925 | 0.0255 | 15.27 | 0.165 | 0.195 | 0.1645 | 100001 |
1732553700 | 0.167 | -0.0145 | -7.99 | 0.177 | 0.1785 | 0.1665 | 102800 |
1732294500 | 0.1815 | 0.0075001 | 4.31 | 0.176 | 0.191 | 0.1724999 | 0 |
1732208100 | 0.1739999 | -0.017 | -8.90 | 0.1945 | 0.1985 | 0.1695 | 17500 |
1732121700 | 0.191 | -0.0175 | -8.39 | 0.214 | 0.2215 | 0.191 | 0 |
1732035300 | 0.2085 | -0.014 | -6.29 | 0.231 | 0.2465 | 0.206 | 18300 |
1731948900 | 0.2225 | 0.022 | 10.97 | 0.194 | 0.225 | 0.194 | 82000 |
1731689700 | 0.2005 | -0.002 | -0.99 | 0.1955 | 0.213 | 0.1835 | 17000 |
1731603300 | 0.2025 | 0.037 | 22.36 | 0.17 | 0.203 | 0.1545 | 243000 |
1731516900 | 0.1655 | -0.023 | -12.20 | 0.18 | 0.191 | 0.155 | 224100 |
1731430500 | 0.1885 | 0.014 | 8.02 | 0.1775 | 0.1935 | 0.1719999 | 5000 |
1731344100 | 0.1745 | -0.048 | -21.57 | 0.2065 | 0.215 | 0.1655 | 73800 |
1731084900 | 0.2225 | -0.0145 | -6.12 | 0.239 | 0.245 | 0.215 | 13000 |
1730998500 | 0.237 | 0.0175 | 7.97 | 0.226 | 0.256 | 0.2255 | 142000 |
1730912100 | 0.2195 | 0.0055 | 2.57 | 0.2125 | 0.225 | 0.197 | 135000 |
1730825700 | 0.214 | 0.003 | 1.42 | 0.2125 | 0.214 | 0.1985 | 0 |
1730739300 | 0.211 | -0.0235 | -10.02 | 0.224 | 0.235 | 0.194 | 8000 |
1730480100 | 0.2345 | -0.0495 | -17.43 | 0.2885 | 0.304 | 0.2205 | 4000 |
1730393700 | 0.2839999 | 0.0444999 | 18.58 | 0.2375 | 0.289 | 0.2375 | 218000 |
1730307300 | 0.2395 | 0.0085 | 3.68 | 0.235 | 0.26 | 0.22 | 3000 |
1730220900 | 0.231 | 0.008 | 3.59 | 0.229 | 0.2445 | 0.2225 | 0 |
1730134500 | 0.223 | -0.0155 | -6.50 | 0.237 | 0.238 | 0.207 | 105000 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관