Vergnet (ALVER)
EU
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0002 | -11.7647058824 | 0.0017 | 0.0032 | 0.0014 | 131395465 | 0.00180275 | DE |
4 | -0.0006 | -28.5714285714 | 0.0021 | 0.0032 | 0.0014 | 46852601 | 0.00182272 | DE |
12 | -0.007 | -82.3529411765 | 0.0085 | 0.0136 | 0.0014 | 18859982 | 0.00241623 | DE |
26 | -0.0745 | -98.0263157895 | 0.076 | 0.2 | 0.0014 | 9484868 | 0.00460111 | DE |
52 | -1.1785 | -99.8728813559 | 1.18 | 2.755 | 0.0014 | 4730781 | 0.0098875 | DE |
156 | -0.2225 | -99.3303571429 | 0.224 | 10.6 | 0.0001 | 30438757 | 0.00768812 | DE |
260 | -0.2725 | -99.4525547445 | 0.274 | 10.6 | 0.0001 | 18793476 | 0.01416947 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737394200 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0019 | 0.0014 | 113125574 |
1737135000 | 0.0015 | -0.0004 | -21.05 | 0.0018 | 0.0018 | 0.0015 | 97165695 |
1737048600 | 0.0019 | -0.0001 | -5.00 | 0.0022 | 0.0023999 | 0.0017 | 187538464 |
1736962200 | 0.002 | 0.0004 | 25.00 | 0.0017 | 0.0032 | 0.0015 | 244919527 |
1736875800 | 0.0016 | -0.0001 | -5.88 | 0.0017 | 0.0017 | 0.0015 | 14228066 |
1736789400 | 0.0017 | -0.0001 | -5.56 | 0.0018 | 0.0018 | 0.0015 | 18839608 |
1736530200 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0016 | 15628663 |
1736443800 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0017 | 3092238 |
1736357400 | 0.0018 | -0.0002 | -10.00 | 0.002 | 0.002 | 0.0017 | 17628053 |
1736271000 | 0.002 | 0 | 0.00 | 0.0019 | 0.002 | 0.0019 | 2535281 |
1736184600 | 0.002 | 0 | 0.00 | 0.0019 | 0.002 | 0.0018 | 12719592 |
1735925400 | 0.002 | 0 | 0.00 | 0.0019 | 0.0021 | 0.0018 | 16799984 |
1735839000 | 0.002 | 0 | 0.00 | 0.002 | 0.0023 | 0.0019 | 34564414 |
1735666200 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.0019 | 1905938 |
1735579800 | 0.002 | -0.0001 | -4.76 | 0.0021 | 0.0021 | 0.0019 | 2723609 |
1735320600 | 0.0021 | 0 | 0.00 | 0.0019 | 0.0022 | 0.0019 | 4709356 |
1735061400 | 0.0021 | -0.0001 | -4.55 | 0.0021 | 0.0022 | 0.0018 | 8370159 |
1734975000 | 0.0022 | 0.0001 | 4.76 | 0.0022 | 0.0023 | 0.0021 | 4465556 |
1734715800 | 0.0021 | -0.0001 | -4.55 | 0.0022 | 0.0023 | 0.0021 | 7292945 |
1734629400 | 0.0022 | 0 | 0.00 | 0.0023 | 0.0026 | 0.002 | 20125041 |
1734543000 | 0.0022 | -0.0001 | -4.35 | 0.0023 | 0.0025 | 0.0022 | 7733901 |
1734456600 | 0.0023 | 0.0001 | 4.55 | 0.0023 | 0.0023 | 0.0022 | 2211101 |
1734370200 | 0.0022 | -0.0004 | -15.38 | 0.0026 | 0.0026 | 0.0022 | 11929063 |
1734111000 | 0.0026 | -0.0002 | -7.14 | 0.0028 | 0.0028999 | 0.0025 | 8804955 |
1734024600 | 0.0028 | -0.0002 | -6.67 | 0.0028 | 0.0031 | 0.0027 | 12083570 |
1733938200 | 0.003 | 0 | 0.00 | 0.0031 | 0.0032 | 0.0028 | 14306993 |
1733851800 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
1733765400 | 0.003 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0028 | 747145 |
1733506200 | 0.003 | -0.0002 | -6.25 | 0.003 | 0.0032 | 0.0026 | 7211891 |
1733419800 | 0.0032 | 0.0002 | 6.67 | 0.0033 | 0.0044 | 0.003 | 19313601 |
1733333400 | 0.003 | -0.0005 | -14.29 | 0.0034 | 0.0034 | 0.003 | 3298708 |
1733247000 | 0.0035 | -0.0002 | -5.41 | 0.0038 | 0.0038 | 0.0032 | 3008132 |
1733160600 | 0.0037 | -0.0001 | -2.63 | 0.0039 | 0.004 | 0.0034 | 1306907 |
1732901400 | 0.0038 | -0.0003 | -7.32 | 0.0044 | 0.0044 | 0.0036 | 6497301 |
1732815000 | 0.0041 | 0.0004 | 10.81 | 0.004 | 0.0047999 | 0.0038 | 9200619 |
1732728600 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
1732642200 | 0.0037 | -0.0002 | -5.13 | 0.0037 | 0.0039 | 0.0035 | 777462 |
1732555800 | 0.0039 | -0.0002 | -4.88 | 0.004 | 0.004 | 0.0037 | 3846141 |
1732296600 | 0.0041 | -0.0001 | -2.38 | 0.0042 | 0.0045 | 0.004 | 3149918 |
1732210200 | 0.0042 | -0.0006 | -12.50 | 0.0045 | 0.0061 | 0.0042 | 12697965 |
1732123800 | 0.0047999 | 0.0003999 | 9.09 | 0.0042 | 0.0047999 | 0.0039 | 4007668 |
1732037400 | 0.0044 | -0.0005 | -10.20 | 0.0049 | 0.0049 | 0.0042 | 1705813 |
1731951000 | 0.0049 | -0.0009 | -15.52 | 0.0057 | 0.0059 | 0.0047999 | 9597601 |
1731691800 | 0.0057999 | -0.0001 | -1.69 | 0.0062 | 0.0062 | 0.0057 | 1159658 |
1731605400 | 0.0059 | -0.0003 | -4.84 | 0.0065 | 0.0065 | 0.0056 | 3029334 |
1731519000 | 0.0062 | 0.0002 | 3.33 | 0.0066 | 0.0071 | 0.0059 | 5061801 |
1731432600 | 0.006 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0056 | 659483 |
1731346200 | 0.006 | -0.0003 | -4.76 | 0.0063 | 0.0063 | 0.0056 | 1667916 |
1731087000 | 0.0063 | -0.0004 | -5.97 | 0.0067 | 0.0071 | 0.006 | 4137770 |
1731000600 | 0.0067 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0067 | 380972 |
1730914200 | 0.0067 | -0.0001 | -1.47 | 0.0067 | 0.0072 | 0.0067 | 501783 |
1730827800 | 0.0068 | 0.0001 | 1.49 | 0.0067 | 0.0068 | 0.0065 | 1011096 |
1730741400 | 0.0067 | 0 | 0.00 | 0.0066 | 0.0073 | 0.0066 | 1599274 |
1730482200 | 0.0067 | -0.0017 | -20.24 | 0.0071 | 0.0083 | 0.0063 | 9366208 |
1730395800 | 0.0084 | -0.0002 | -2.33 | 0.0088 | 0.009 | 0.007 | 9308028 |
1730309400 | 0.0086 | -0.0012 | -12.24 | 0.0098 | 0.0136 | 0.0084 | 20868027 |
1730223000 | 0.0098 | 0.0008 | 8.89 | 0.0085 | 0.0098 | 0.008 | 6733469 |
1730136600 | 0.009 | -0.0003 | -3.23 | 0.0095 | 0.0099 | 0.009 | 3048034 |
1729873800 | 0.0092999 | -0.0001 | -1.06 | 0.0095999 | 0.0118 | 0.0085 | 6458996 |
1729787400 | 0.0094 | 0.0002 | 2.17 | 0.0094 | 0.0095999 | 0.0088 | 1439261 |
1729701000 | 0.0092 | 0.0003 | 3.37 | 0.0089 | 0.01 | 0.0087 | 2233239 |
1729614600 | 0.0089 | -0.0011 | -11.00 | 0.0088 | 0.0091 | 0.008 | 1623888 |
1729528200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관