XS2803385918 20270531 0.02 (I10152)
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 |
---|---|---|---|---|---|---|---|
1729871700 | 986.15 | 0.8 | 0.08 | 985.66 | 986.44 | 985.52 | 4 |
1729785300 | 985.35 | -2.11 | -0.21 | 986.53 | 987.12 | 985.3 | 37 |
1729698900 | 987.46 | -1.44 | -0.15 | 987.82 | 992.78 | 986.4 | 34 |
1729612500 | 988.9 | 0.74 | 0.07 | 988.96 | 990.21 | 988.85 | 30 |
1729526100 | 988.16 | 1.49 | 0.15 | 986.55 | 988.21 | 986.42 | 29 |
1729266900 | 986.67 | -0.2 | -0.02 | 986.81 | 987.07 | 985.88 | 30 |
1729180500 | 986.87 | -0.07 | -0.01 | 987.53 | 988.03 | 986.13 | 5 |
1729094100 | 986.94 | -0.91 | -0.09 | 986.97 | 987.42 | 986.51 | 10 |
1729007700 | 987.85 | -0.58 | -0.06 | 988.42 | 993.89 | 987.67 | 50 |
1728921300 | 988.43 | -0.89 | -0.09 | 988.48 | 988.84 | 988.3 | 87 |
1728662100 | 989.32 | 0.11 | 0.01 | 989.24 | 989.74 | 989.09 | 39 |
1728575700 | 989.21 | 0.08 | 0.01 | 989.6 | 990.19 | 989.18 | 30 |
1728489300 | 989.13 | 0.45 | 0.05 | 988.07 | 989.15 | 988.01 | 20 |
1728402900 | 988.68 | 0.26 | 0.03 | 993.99 | 993.99 | 988.18 | 50 |
1728316500 | 988.42 | 1 | 0.10 | 988.24 | 989.85 | 988.24 | 30 |
1728057300 | 987.42 | 4.97 | 0.51 | 983.35 | 987.57 | 983.35 | 54 |
1727970900 | 982.45 | 1.95 | 0.20 | 980.86 | 985 | 980.77 | 50 |
1727884500 | 980.5 | 2.24 | 0.23 | 978.96 | 980.69 | 978.68 | 47 |
1727798100 | 978.26 | -1.6 | -0.16 | 980.48 | 980.48 | 977.52 | 50 |
1727711700 | 979.86 | 0.8 | 0.08 | 979.71 | 981.07 | 978.75 | 14 |
1727452500 | 979.06 | -0.65 | -0.07 | 979.59 | 980.1 | 978.96 | 16 |
1727366100 | 979.71 | -0.07 | -0.01 | 980.27 | 980.67 | 979.55 | 22 |
1727279700 | 979.78 | 0.82 | 0.08 | 979.15 | 980.29 | 979.15 | 18 |
1727193300 | 978.96 | -1.24 | -0.13 | 980.05 | 980.06 | 978.71 | 94 |
1727106900 | 980.2 | -2.35 | -0.24 | 982.1 | 989.87 | 980.07 | 16 |
1726847700 | 982.55 | 0.85 | 0.09 | 981.99 | 982.61 | 981.35 | 35 |
1726761300 | 981.7 | 1.03 | 0.11 | 981.03 | 988.99 | 981.03 | 38 |
1726674900 | 980.67 | 1.49 | 0.15 | 979.87 | 981.31 | 979.87 | 45 |
1726588500 | 979.18 | 0.17 | 0.02 | 978.67 | 979.3 | 978.47 | 11 |
1726502100 | 979.01 | -0.13 | -0.01 | 979.78 | 980.09 | 978.78 | 27 |
1726242900 | 979.14 | 0.09 | 0.01 | 978.6 | 979.36 | 978.18 | 0 |
1726156500 | 979.05 | 1.8 | 0.18 | 978.05 | 979.06 | 977.44 | 10 |
1726070100 | 977.25 | -1.45 | -0.15 | 978.44 | 978.44 | 977.11 | 53 |
1725983700 | 978.7 | -0.27 | -0.03 | 979.08 | 979.33 | 978.7 | 50 |
1725897300 | 978.97 | -0.32 | -0.03 | 979.26 | 979.63 | 978.59 | 10 |
1725638100 | 979.29 | -1 | -0.10 | 980.07 | 980.12 | 979.07 | 20 |
1725551700 | 980.29 | -0.65 | -0.07 | 980.89 | 981.22 | 980.02 | 30 |
1725465300 | 980.94 | -0.82 | -0.08 | 981.42 | 981.44 | 980.64 | 20 |
1725378900 | 981.76 | -4.86 | -0.49 | 986.74 | 987.18 | 981.71 | 43 |
1725292500 | 986.62 | 1.17 | 0.12 | 986.18 | 989.96 | 986.05 | 41 |
1725033300 | 985.45 | 0.69 | 0.07 | 985 | 985.56 | 984.64 | 0 |
1724946900 | 984.76 | 0.34 | 0.03 | 985.02 | 985.09 | 984.31 | 30 |
1724860500 | 984.42 | -0.25 | -0.03 | 984.66 | 984.89 | 984.38 | 0 |
1724774100 | 984.67 | 0.5 | 0.05 | 984.42 | 985.02 | 984.32 | 10 |
1724687700 | 984.17 | 0.01 | 0.00 | 984.36 | 984.97 | 984.09 | 21 |
1724428500 | 984.16 | -0.09 | -0.01 | 984.39 | 984.55 | 984.02 | 2 |
1724342100 | 984.25 | 0.66 | 0.07 | 983.95 | 984.28 | 983.65 | 74 |
1724255700 | 983.59 | -0.19 | -0.02 | 983.7 | 983.75 | 983.34 | 22 |
1724169300 | 983.78 | -0.25 | -0.03 | 984.44 | 984.44 | 983.75 | 10 |
1724082900 | 984.03 | 0.69 | 0.07 | 983.62 | 985 | 983.14 | 5 |
1723823700 | 983.34 | 3.6 | 0.37 | 981.09 | 983.63 | 980.88 | 0 |
1723650900 | 979.74 | -0.12 | -0.01 | 979.93 | 980.18 | 979.53 | 10 |
1723564500 | 979.86 | -0.97 | -0.10 | 980.82 | 980.91 | 979.82 | 3 |
1723478100 | 980.83 | 0.29 | 0.03 | 980.77 | 981.39 | 980.64 | 9 |
1723218900 | 980.54 | 0.3 | 0.03 | 980.45 | 981.16 | 980.29 | 10 |
1723132500 | 980.24 | -0.83 | -0.08 | 981.19 | 981.19 | 979.81 | 0 |
1723046100 | 981.07 | 2.2 | 0.22 | 978.84 | 981.07 | 978.79 | 31 |
1722959700 | 978.87 | 2.32 | 0.24 | 977.26 | 980 | 977.26 | 33 |
1722873300 | 976.55 | -4.99 | -0.51 | 981.74 | 983 | 975.73 | 8 |
1722614100 | 981.54 | -2.77 | -0.28 | 984.06 | 984.15 | 981.33 | 143 |
1722527700 | 984.31 | 0.55 | 0.06 | 984.39 | 984.78 | 984.23 | 15 |
1722441300 | 983.76 | -0.32 | -0.03 | 984.03 | 984.14 | 983.33 | 30 |
1722354900 | 984.08 | 0.16 | 0.02 | 984.13 | 984.29 | 984.07 | 99 |
1722268500 | 983.92 | -0.2 | -0.02 | 984.25 | 996 | 983.8 | 57 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관