
Spetz Inc (SPTZ)
CSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.13 | -22.4137931034 | 0.58 | 0.58 | 0.435 | 1110 | 0.44291336 | CS |
4 | 0.05 | 12.5 | 0.4 | 0.98 | 0.4 | 16771 | 0.63997202 | CS |
12 | 0.355 | 373.684210526 | 0.095 | 0.98 | 0.095 | 20723 | 0.40582597 | CS |
26 | 0.355 | 373.684210526 | 0.095 | 0.98 | 0.05 | 11357 | 0.34863013 | CS |
52 | 0.1 | 28.5714285714 | 0.35 | 0.98 | 0.05 | 7129 | 0.31236061 | CS |
156 | -2.55 | -85 | 3 | 4 | 0.05 | 79901 | 1.46118002 | CS |
260 | -2.55 | -85 | 3 | 4 | 0.05 | 79901 | 1.46118002 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741039500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1071 |
1740780300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1740693900 | 0.45 | 0.015 | 3.45 | 0.45 | 0.45 | 0.45 | 1858 |
1740607500 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 112 |
1740521100 | 0.435 | -0.015 | -3.33 | 0.58 | 0.58 | 0.435 | 2511 |
1740434700 | 0.45 | -0.05 | -10.00 | 0.465 | 0.465 | 0.45 | 2835 |
1740175500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 2000 |
1740089100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 305 |
1740002700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 558 |
1739916300 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 2568 |
1739570700 | 0.5 | -0.11 | -18.03 | 0.55 | 0.55 | 0.5 | 18129 |
1739484300 | 0.61 | 0.01 | 1.67 | 0.5 | 0.61 | 0.5 | 33332 |
1739397900 | 0.6 | -0.05 | -7.69 | 0.6 | 0.62 | 0.6 | 15729 |
1739311500 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 940 |
1739225100 | 0.65 | -0.1 | -13.33 | 0.71 | 0.71 | 0.65 | 44610 |
1738965900 | 0.75 | 0.07 | 10.29 | 0.74 | 0.75 | 0.74 | 18786 |
1738879500 | 0.68 | -0.08 | -10.53 | 0.98 | 0.98 | 0.68 | 32925 |
1738793100 | 0.76 | 0.16 | 26.67 | 0.61 | 0.8 | 0.6 | 52050 |
1738706700 | 0.6 | 0.1 | 20.00 | 0.4 | 0.6 | 0.4 | 88337 |
1738620300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
1738361100 | 0.5 | 0.1 | 25.00 | 0.44 | 0.55 | 0.44 | 107360 |
1738274700 | 0.4 | 0.04 | 11.11 | 0.4 | 0.405 | 0.4 | 11687 |
1738188300 | 0.36 | -0.005 | -1.37 | 0.36 | 0.36 | 0.355 | 40532 |
1738101900 | 0.365 | 0.005 | 1.39 | 0.365 | 0.365 | 0.365 | 500 |
1738015500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 268 |
1737756300 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
1737669900 | 0.36 | -0.005 | -1.37 | 0.36 | 0.36 | 0.36 | 2370 |
1737583500 | 0.365 | 0.005 | 1.39 | 0.365 | 0.365 | 0.365 | 2470 |
1737497100 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 3482 |
1737410700 | 0.36 | 0 | 0.00 | 0.33 | 0.4 | 0.33 | 10797 |
1737151500 | 0.36 | 0.01 | 2.86 | 0.3449999 | 0.36 | 0.33 | 110031 |
1737065100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 2000 |
1736978700 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.35 | 863 |
1736892300 | 0.3449999 | 0.0249999 | 7.81 | 0.32 | 0.3449999 | 0.32 | 17853 |
1736805900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 6134 |
1736546700 | 0.32 | 0 | 0.00 | 0.395 | 0.395 | 0.31 | 13215 |
1736460300 | 0.32 | 0 | 0.00 | 0.325 | 0.38 | 0.32 | 148099 |
1736373900 | 0.32 | 0.02 | 6.67 | 0.3449999 | 0.37 | 0.3 | 119215 |
1736287500 | 0.3 | 0.07 | 30.43 | 0.245 | 0.3 | 0.245 | 37368 |
1736201100 | 0.23 | 0.04 | 21.05 | 0.2 | 0.23 | 0.2 | 28760 |
1735941900 | 0.19 | 0.025 | 15.15 | 0.185 | 0.19 | 0.185 | 11992 |
1735855500 | 0.165 | 0.015 | 10.00 | 0.165 | 0.165 | 0.165 | 604 |
1735682700 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 3900 |
1735596300 | 0.15 | -0.08 | -34.78 | 0.195 | 0.195 | 0.15 | 47165 |
1735337100 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 847 |
1735077900 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 506 |
1734991500 | 0.23 | 0.005 | 2.22 | 0.23 | 0.23 | 0.23 | 609 |
1734732300 | 0.225 | 0.085 | 60.71 | 0.14 | 0.25 | 0.14 | 59353 |
1734645900 | 0.14 | 0.04 | 40.00 | 0.11 | 0.14 | 0.11 | 32954 |
1734559500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 8253 |
1734473100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 3500 |
1734386700 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.1 | 3153 |
1734127500 | 0.11 | 0.01 | 10.00 | 0.11 | 0.11 | 0.11 | 2587 |
1734041100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1733954700 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 2892 |
1733868300 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 498 |
1733781900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
1733522700 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 2418 |
1733436300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 3520 |
1733349900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관