
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.154 | 26.5517241379 | 0.58 | 0.778 | 0.57 | 660784 | 0.6805612 | DE |
4 | 0.154 | 26.5517241379 | 0.58 | 0.778 | 0.55 | 200858 | 0.66608569 | DE |
12 | 0.306 | 71.4953271028 | 0.428 | 0.778 | 0.416 | 157150 | 0.60054586 | DE |
26 | 0.235 | 47.0941883768 | 0.499 | 0.778 | 0.412 | 85528 | 0.57331168 | DE |
52 | 0.004 | 0.547945205479 | 0.73 | 0.784 | 0.412 | 72599 | 0.5996279 | DE |
156 | -1.026 | -58.2954545455 | 1.76 | 1.878 | 0.412 | 86932 | 1.02599819 | DE |
260 | 0.341 | 86.7684478372 | 0.393 | 2.48 | 0.228 | 231477 | 1.11313727 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739897700 | 0.68 | -0.014 | -2.02 | 0.72 | 0.778 | 0.652 | 2076192 |
1739811300 | 0.6939999 | 0.1139999 | 19.66 | 0.58 | 0.6939999 | 0.5719999 | 1093218 |
1739552100 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 14584 |
1739465700 | 0.58 | 0 | 0.00 | 0.584 | 0.584 | 0.574 | 45718 |
1739379300 | 0.58 | 0.006 | 1.05 | 0.58 | 0.584 | 0.5719999 | 74207 |
1739292900 | 0.574 | 0.0060001 | 1.06 | 0.5679999 | 0.58 | 0.562 | 93599 |
1739206500 | 0.5679999 | 0 | 0.00 | 0.574 | 0.574 | 0.56 | 3533 |
1738947300 | 0.5679999 | 0.0059999 | 1.07 | 0.5699999 | 0.5699999 | 0.56 | 26386 |
1738860900 | 0.562 | -0.002 | -0.35 | 0.5639999 | 0.5699999 | 0.556 | 26652 |
1738774500 | 0.5639999 | -0.004 | -0.70 | 0.556 | 0.5659999 | 0.552 | 11530 |
1738688100 | 0.5679999 | 0.002 | 0.35 | 0.5699999 | 0.5699999 | 0.554 | 22525 |
1738601700 | 0.5659999 | -0.006 | -1.05 | 0.558 | 0.5719999 | 0.556 | 12956 |
1738342500 | 0.5719999 | 0.004 | 0.70 | 0.5719999 | 0.5719999 | 0.558 | 19593 |
1738256100 | 0.5679999 | -0.006 | -1.05 | 0.562 | 0.574 | 0.56 | 14148 |
1738169700 | 0.574 | 0.0020001 | 0.35 | 0.5639999 | 0.574 | 0.562 | 19164 |
1738083300 | 0.5719999 | 0 | 0.00 | 0.578 | 0.578 | 0.552 | 21896 |
1737996900 | 0.5719999 | -0.004 | -0.69 | 0.56 | 0.578 | 0.55 | 77839 |
1737737700 | 0.576 | -0.004 | -0.69 | 0.584 | 0.588 | 0.556 | 110207 |
1737651300 | 0.58 | -0.002 | -0.34 | 0.58 | 0.586 | 0.574 | 52359 |
1737564900 | 0.582 | 0.0120001 | 2.11 | 0.576 | 0.588 | 0.5659999 | 145540 |
1737478500 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.578 | 0.554 | 21148 |
1737392100 | 0.5699999 | 0.004 | 0.71 | 0.556 | 0.5699999 | 0.556 | 11421 |
1737132900 | 0.5659999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.552 | 7120 |
1737046500 | 0.5659999 | -0.002 | -0.35 | 0.5699999 | 0.578 | 0.554 | 42819 |
1736960100 | 0.5679999 | -0.008 | -1.39 | 0.578 | 0.58 | 0.55 | 32637 |
1736873700 | 0.576 | -0.002 | -0.35 | 0.55 | 0.576 | 0.55 | 22776 |
1736787300 | 0.578 | 0.002 | 0.35 | 0.578 | 0.578 | 0.554 | 10069 |
1736528100 | 0.576 | -0.004 | -0.69 | 0.5639999 | 0.578 | 0.5639999 | 33908 |
1736441700 | 0.58 | 0 | 0.00 | 0.582 | 0.582 | 0.574 | 43633 |
1736355300 | 0.58 | 0.006 | 1.05 | 0.58 | 0.588 | 0.5639999 | 91929 |
1736268900 | 0.574 | 0.016 | 2.87 | 0.556 | 0.588 | 0.53 | 253142 |
1736182500 | 0.558 | 0 | 0.00 | 0.552 | 0.558 | 0.552 | 25787 |
1735923300 | 0.558 | 0 | 0.00 | 0.558 | 0.558 | 0.546 | 23464 |
1735836900 | 0.558 | -0.002 | -0.36 | 0.548 | 0.56 | 0.542 | 47875 |
1735577700 | 0.56 | 0.004 | 0.72 | 0.542 | 0.56 | 0.54 | 27347 |
1735318500 | 0.556 | 0.008 | 1.46 | 0.55 | 0.56 | 0.53 | 66274 |
1734972900 | 0.548 | -0.006 | -1.08 | 0.554 | 0.554 | 0.536 | 13636 |
1734713700 | 0.554 | -0.006 | -1.07 | 0.542 | 0.554 | 0.54 | 21151 |
1734627300 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.54 | 37911 |
1734540900 | 0.56 | 0.002 | 0.36 | 0.56 | 0.56 | 0.542 | 22039 |
1734454500 | 0.558 | -0.008 | -1.41 | 0.554 | 0.5699999 | 0.548 | 30122 |
1734368100 | 0.5659999 | 0.0039999 | 0.71 | 0.576 | 0.576 | 0.558 | 16965 |
1734108900 | 0.562 | 0.004 | 0.72 | 0.5659999 | 0.58 | 0.54 | 239473 |
1734022500 | 0.558 | 0.008 | 1.45 | 0.562 | 0.562 | 0.53 | 85886 |
1733936100 | 0.55 | 0.002 | 0.36 | 0.558 | 0.558 | 0.54 | 151568 |
1733849700 | 0.548 | -0.028 | -4.86 | 0.576 | 0.582 | 0.546 | 278164 |
1733763300 | 0.576 | -0.01 | -1.71 | 0.586 | 0.6 | 0.56 | 515170 |
1733504100 | 0.586 | 0.048 | 8.92 | 0.534 | 0.586 | 0.524 | 631098 |
1733417700 | 0.538 | 0.048 | 9.80 | 0.49 | 0.56 | 0.487 | 1033415 |
1733331300 | 0.49 | 0.043 | 9.62 | 0.45 | 0.497 | 0.45 | 675182 |
1733244900 | 0.447 | 0.004 | 0.90 | 0.435 | 0.449 | 0.435 | 65522 |
1733158500 | 0.443 | 0.004 | 0.91 | 0.426 | 0.443 | 0.425 | 4023 |
1732899300 | 0.439 | 0.002 | 0.46 | 0.416 | 0.44 | 0.416 | 940 |
1732812900 | 0.437 | -0.004 | -0.91 | 0.437 | 0.448 | 0.422 | 40550 |
1732726500 | 0.441 | 0.002 | 0.46 | 0.428 | 0.444 | 0.422 | 45640 |
1732640100 | 0.439 | 0.001 | 0.23 | 0.44 | 0.44 | 0.426 | 21714 |
1732553700 | 0.438 | -0.002 | -0.45 | 0.432 | 0.447 | 0.412 | 119348 |
1732294500 | 0.44 | -0.005 | -1.12 | 0.442 | 0.45 | 0.432 | 40463 |
1732208100 | 0.445 | 0.003 | 0.68 | 0.45 | 0.45 | 0.435 | 7057 |
1732121700 | 0.442 | 0.006 | 1.38 | 0.436 | 0.442 | 0.432 | 38237 |
1732035300 | 0.436 | 0 | 0.00 | 0.434 | 0.448 | 0.433 | 17668 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관