
Fae Technology (WFAE25)
BIT
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0379 | -11.8474523289 | 0.3199 | 0.3199 | 0.282 | 14084 | 0.28934678 | DE |
4 | -0.123 | -30.3703703704 | 0.405 | 0.48 | 0.282 | 10056 | 0.31751713 | DE |
12 | -0.0402 | -12.4767225326 | 0.3222 | 0.5937 | 0.282 | 5664 | 0.35475328 | DE |
26 | -0.4059 | -59.0056694287 | 0.6879 | 0.8199 | 0.282 | 46232 | 0.55397296 | DE |
52 | -0.1821 | -39.2372333549 | 0.4641 | 1.28 | 0.282 | 31115 | 0.65555179 | DE |
156 | 0.182 | 182 | 0.1 | 1.28 | 0.0535 | 31058 | 0.4575266 | DE |
260 | 0.182 | 182 | 0.1 | 1.28 | 0.0535 | 31058 | 0.4575266 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739552100 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
1739465700 | 0.2819999 | -0.008 | -2.76 | 0.2819999 | 0.2819999 | 0.2819999 | 2300 |
1739379300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1739292900 | 0.29 | -0.04 | -12.12 | 0.3199 | 0.3199 | 0.2899 | 25868 |
1739206500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
1738947300 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
1738860900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 200 |
1738774500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 10040 |
1738688100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
1738601700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
1738342500 | 0.33 | 0 | 0.00 | 0.3299 | 0.33 | 0.3299 | 10000 |
1738256100 | 0.33 | 0 | 0.00 | 0.33 | 0.3459999 | 0.33 | 12000 |
1738169700 | 0.33 | 0.0479 | 16.98 | 0.366 | 0.366 | 0.33 | 23600 |
1738083300 | 0.2821 | -0.1978 | -41.22 | 0.35 | 0.35 | 0.2821 | 12982 |
1737996900 | 0.4799 | 0 | 0.00 | 0.4799 | 0.4799 | 0.4799 | 0 |
1737737700 | 0.4799 | 0 | 0.00 | 0.4799 | 0.4799 | 0.4799 | 0 |
1737651300 | 0.4799 | 0 | 0.00 | 0.4799 | 0.4799 | 0.4799 | 0 |
1737564900 | 0.4799 | 0 | 0.00 | 0.4799 | 0.4799 | 0.4799 | 0 |
1737478500 | 0.4799 | 0 | 0.00 | 0.4799 | 0.4799 | 0.4799 | 0 |
1737392100 | 0.4799 | 0.0099 | 2.11 | 0.48 | 0.48 | 0.4799 | 1200 |
1737132900 | 0.47 | 0.01 | 2.17 | 0.405 | 0.47 | 0.405 | 2370 |
1737046500 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
1736960100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
1736873700 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
1736787300 | 0.46 | -0.0399 | -7.98 | 0.45 | 0.48 | 0.45 | 6618 |
1736528100 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
1736441700 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
1736355300 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
1736268900 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
1736182500 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
1735923300 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
1735836900 | 0.4999 | 0.0986 | 24.57 | 0.4999 | 0.4999 | 0.4999 | 30 |
1735577700 | 0.4013 | -0.0987 | -19.74 | 0.4013 | 0.4013 | 0.4013 | 1400 |
1735318500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
1734972900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
1734713700 | 0.5 | 0.0698 | 16.23 | 0.5 | 0.5 | 0.5 | 20 |
1734627300 | 0.4302 | 0 | 0.00 | 0.4302 | 0.4302 | 0.4302 | 0 |
1734540900 | 0.4302 | 0 | 0.00 | 0.4302 | 0.4302 | 0.4302 | 0 |
1734454500 | 0.4302 | 0.0001 | 0.02 | 0.4304 | 0.4304 | 0.43 | 6250 |
1734368100 | 0.4301 | 0 | 0.00 | 0.4301 | 0.4301 | 0.4301 | 0 |
1734108900 | 0.4301 | 0 | 0.00 | 0.4301 | 0.4301 | 0.4301 | 0 |
1734022500 | 0.4301 | -0.0699 | -13.98 | 0.4301 | 0.4301 | 0.4301 | 500 |
1733936100 | 0.5 | 0.0101 | 2.06 | 0.5 | 0.5 | 0.5 | 500 |
1733849700 | 0.4899 | 0 | 0.00 | 0.4899 | 0.4899 | 0.4899 | 0 |
1733763300 | 0.4899 | 0.0489 | 11.09 | 0.4899 | 0.4899 | 0.4899 | 2000 |
1733504100 | 0.441 | 0 | 0.00 | 0.441 | 0.441 | 0.441 | 0 |
1733417700 | 0.441 | 0.0209 | 4.98 | 0.502 | 0.51 | 0.441 | 6200 |
1733331300 | 0.4201 | -0.1736 | -29.24 | 0.4201 | 0.4201 | 0.4201 | 2000 |
1733244900 | 0.5937 | 0 | 0.00 | 0.5937 | 0.5937 | 0.5937 | 0 |
1733158500 | 0.5937 | 0 | 0.00 | 0.5937 | 0.5937 | 0.5937 | 0 |
1732899300 | 0.5937 | 0.08 | 15.57 | 0.4998 | 0.5937 | 0.4998 | 1000 |
1732812900 | 0.5137 | 0.0926 | 21.99 | 0.5137 | 0.5137 | 0.5137 | 1000 |
1732726500 | 0.4211 | -0.0719 | -14.58 | 0.4211 | 0.4211 | 0.4211 | 350 |
1732640100 | 0.493 | 0.033 | 7.17 | 0.3222 | 0.493 | 0.3222 | 7500 |
1732553700 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
1732294500 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
1732208100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 2000 |
1732121700 | 0.46 | -0.0403 | -8.06 | 0.48 | 0.48 | 0.46 | 4000 |
1732035300 | 0.5003 | 0 | 0.00 | 0.5003 | 0.5003 | 0.5003 | 0 |
1731948900 | 0.5003 | -0.0097 | -1.90 | 0.504 | 0.504 | 0.485 | 74250 |
1731689700 | 0.51 | 0.034 | 7.14 | 0.48 | 0.51 | 0.48 | 39776 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관