Blender Bites Limited (BITE)
CSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 2.5 | 0.4 | 0.45 | 0.385 | 11231 | 0.42548492 | CS |
4 | -0.09 | -18 | 0.5 | 0.5 | 0.385 | 12432 | 0.43026767 | CS |
12 | -0.27 | -39.7058823529 | 0.68 | 0.91 | 0.385 | 14506 | 0.50044759 | CS |
26 | -0.39 | -48.75 | 0.8 | 1.2 | 0.385 | 11262 | 0.63063678 | CS |
52 | -1.33 | -76.4367816092 | 1.74 | 2 | 0.385 | 7734 | 0.88642929 | CS |
156 | -0.6 | -59.4059405941 | 1.01 | 7.12 | 0.32 | 18886 | 1.42649164 | CS |
260 | -1.49 | -78.4210526316 | 1.9 | 7.12 | 0.32 | 31646 | 1.57660703 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738361100 | 0.4099999 | -0.025 | -5.75 | 0.4099999 | 0.4099999 | 0.4099999 | 5200 |
1738274700 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
1738188300 | 0.435 | 0.015 | 3.57 | 0.45 | 0.45 | 0.435 | 22600 |
1738101900 | 0.42 | 0.035 | 9.09 | 0.435 | 0.44 | 0.42 | 31954 |
1738015500 | 0.385 | -0.025 | -6.10 | 0.385 | 0.385 | 0.385 | 600 |
1737756300 | 0.4099999 | -0.015 | -3.53 | 0.4 | 0.4099999 | 0.4 | 1000 |
1737669900 | 0.425 | -0.005 | -1.16 | 0.39 | 0.425 | 0.39 | 6000 |
1737583500 | 0.43 | 0.03 | 7.50 | 0.43 | 0.43 | 0.43 | 816 |
1737497100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2799 |
1737410700 | 0.4 | -0.08 | -16.67 | 0.435 | 0.435 | 0.4 | 53042 |
1737151500 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 20 |
1737065100 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1736978700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1736892300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 227 |
1736805900 | 0.48 | 0.0700001 | 17.07 | 0.48 | 0.495 | 0.48 | 19227 |
1736546700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1736460300 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.4099999 | 12530 |
1736373900 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.405 | 32537 |
1736287500 | 0.4099999 | -0.04 | -8.89 | 0.4099999 | 0.4099999 | 0.4099999 | 12000 |
1736201100 | 0.45 | -0.05 | -10.00 | 0.5 | 0.5 | 0.45 | 27500 |
1735941900 | 0.5 | 0.05 | 11.11 | 0.5 | 0.5 | 0.45 | 25795 |
1735855500 | 0.45 | 0 | 0.00 | 0.53 | 0.53 | 0.45 | 32500 |
1735682700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1735596300 | 0.45 | 0 | 0.00 | 0.45 | 0.455 | 0.445 | 22757 |
1735337100 | 0.45 | -0.005 | -1.10 | 0.45 | 0.45 | 0.45 | 3500 |
1735077900 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
1734991500 | 0.455 | -0.045 | -9.00 | 0.5 | 0.5 | 0.45 | 57644 |
1734732300 | 0.5 | 0.02 | 4.17 | 0.47 | 0.5 | 0.47 | 5966 |
1734645900 | 0.48 | 0 | 0.00 | 0.5 | 0.5 | 0.48 | 11000 |
1734559500 | 0.48 | 0.055 | 12.94 | 0.485 | 0.495 | 0.48 | 48000 |
1734473100 | 0.425 | -0.035 | -7.61 | 0.47 | 0.485 | 0.425 | 25242 |
1734386700 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 20000 |
1734127500 | 0.45 | -0.01 | -2.17 | 0.485 | 0.485 | 0.45 | 26880 |
1734041100 | 0.46 | 0.01 | 2.22 | 0.5 | 0.5 | 0.455 | 12000 |
1733954700 | 0.45 | -0.02 | -4.26 | 0.46 | 0.6 | 0.395 | 44100 |
1733868300 | 0.47 | -0.05 | -9.62 | 0.46 | 0.47 | 0.46 | 2400 |
1733781900 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 165 |
1733522700 | 0.52 | 0.02 | 4.00 | 0.56 | 0.56 | 0.5 | 17000 |
1733436300 | 0.5 | -0.05 | -9.09 | 0.5 | 0.52 | 0.5 | 18916 |
1733349900 | 0.55 | 0 | 0.00 | 0.59 | 0.59 | 0.55 | 1500 |
1733263500 | 0.55 | -0.05 | -8.33 | 0.6 | 0.75 | 0.465 | 27142 |
1733177100 | 0.6 | -0.17 | -22.08 | 0.7 | 0.7 | 0.6 | 6500 |
1732917900 | 0.77 | 0.22 | 40.00 | 0.59 | 0.91 | 0.59 | 31189 |
1732831500 | 0.55 | -0.03 | -5.17 | 0.55 | 0.55 | 0.55 | 900 |
1732745100 | 0.58 | 0 | 0.00 | 0.58 | 0.59 | 0.5699999 | 34200 |
1732658700 | 0.58 | 0 | 0.00 | 0.55 | 0.58 | 0.5 | 21770 |
1732572300 | 0.58 | 0.02 | 3.57 | 0.58 | 0.58 | 0.58 | 1030 |
1732313100 | 0.56 | 0.03 | 5.66 | 0.54 | 0.56 | 0.54 | 5016 |
1732226700 | 0.53 | -0.07 | -11.67 | 0.6 | 0.6 | 0.45 | 36200 |
1732140300 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.6 | 4500 |
1732053900 | 0.61 | -0.09 | -12.86 | 0.65 | 0.65 | 0.61 | 2500 |
1731967500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1731708300 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1731621900 | 0.7 | 0 | 0.00 | 0.74 | 0.75 | 0.7 | 10382 |
1731535500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1731449100 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.7 | 4900 |
1731362700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1501 |
1731103500 | 0.75 | 0.07 | 10.29 | 0.68 | 0.8 | 0.66 | 40879 |
1731017100 | 0.68 | 0.03 | 4.62 | 0.7 | 0.7 | 0.68 | 4365 |
1730930700 | 0.65 | -0.15 | -18.75 | 0.77 | 0.77 | 0.65 | 19000 |
1730844300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 5200 |
1730757900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 7000 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관