기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3474 | 109.417322835 | 0.3175 | 0.77 | 0.3081 | 310999 | 0.36635946 | CS |
4 | 0.4046 | 155.436035344 | 0.2603 | 0.77 | 0.241 | 110979 | 0.34096271 | CS |
12 | 0.3214 | 93.5662299854 | 0.3435 | 0.77 | 0.2147 | 140003 | 0.34553446 | CS |
26 | -0.4054 | -37.877230683 | 1.0703 | 1.15 | 0.2147 | 108020 | 0.47296963 | CS |
52 | -0.6551 | -49.6287878788 | 1.32 | 4.54 | 0.2147 | 570121 | 2.33468037 | CS |
156 | -2.8351 | -81.0028571429 | 3.5 | 5.4 | 0.2147 | 414094 | 2.46063763 | CS |
260 | -2.8351 | -81.0028571429 | 3.5 | 5.4 | 0.2147 | 414094 | 2.46063763 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1729895700 | 0.6841 | 0.3543 | 107.43 | 0.4102 | 0.8984 | 0.402 | 309255087 |
1729809300 | 0.3298 | -0.0469 | -12.45 | 0.3553 | 0.363 | 0.31 | 182085 |
1729722900 | 0.3767 | 0.0017 | 0.45 | 0.387 | 0.39 | 0.3398 | 395004 |
1729636500 | 0.375 | 0.025 | 7.14 | 0.35 | 0.3844 | 0.3217 | 774435 |
1729550100 | 0.35 | 0.01 | 2.94 | 0.34 | 0.37 | 0.3081 | 124425 |
1729290900 | 0.34 | 0.0273 | 8.73 | 0.3175 | 0.34 | 0.3151 | 79047 |
1729204500 | 0.3127 | 0.0039 | 1.26 | 0.309 | 0.317 | 0.305 | 60366 |
1729118100 | 0.3088 | 0.0448 | 16.97 | 0.27 | 0.3164 | 0.27 | 181529 |
1729031700 | 0.264 | 0.009941 | 3.91 | 0.25 | 0.28 | 0.248 | 86171 |
1728945300 | 0.254059 | -0.000841 | -0.33 | 0.2549 | 0.266001 | 0.241 | 39360 |
1728686100 | 0.2549 | -0.007451 | -2.84 | 0.253 | 0.2799 | 0.25 | 51672 |
1728599700 | 0.262351 | -0.001449 | -0.55 | 0.26 | 0.2698999 | 0.2566 | 7598 |
1728513300 | 0.2638 | 0.0028 | 1.07 | 0.261 | 0.27 | 0.258 | 31653 |
1728426900 | 0.261 | -0.0044 | -1.66 | 0.2656 | 0.2698999 | 0.2602 | 24432 |
1728340500 | 0.2654 | 0.0004 | 0.15 | 0.27 | 0.27 | 0.2628 | 12400 |
1728081300 | 0.265 | -0.0027 | -1.01 | 0.27 | 0.27 | 0.26 | 32920 |
1727994900 | 0.2677 | -0.0002 | -0.07 | 0.2652 | 0.27 | 0.26 | 12755 |
1727908500 | 0.2679 | -0.0081 | -2.93 | 0.27 | 0.27 | 0.261 | 21376 |
1727822100 | 0.276 | -0.0027 | -0.97 | 0.2924 | 0.2924 | 0.271 | 63386 |
1727735520 | 0.2787 | -0.0014 | -0.50 | 0.2888 | 0.2888 | 0.2781 | 22516 |
1727476500 | 0.2801 | 0.0081 | 2.98 | 0.2602999 | 0.2888 | 0.2602999 | 16444 |
1727390100 | 0.272 | 0.0047 | 1.76 | 0.2673 | 0.3046499 | 0.2673 | 22341 |
1727303700 | 0.2673 | -0.0109 | -3.92 | 0.2671 | 0.2849999 | 0.2671 | 22312 |
1727217300 | 0.2782 | 0.0082 | 3.04 | 0.266 | 0.2782 | 0.255 | 104568 |
1727130900 | 0.27 | -0.0017 | -0.63 | 0.2717 | 0.2997 | 0.26 | 48804 |
1726871700 | 0.2717 | 0.0115 | 4.42 | 0.2651 | 0.3 | 0.265 | 15300 |
1726785300 | 0.2602 | -0.0076 | -2.84 | 0.2678 | 0.299589 | 0.2551 | 127133 |
1726698900 | 0.2678 | -0.0239 | -8.19 | 0.29 | 0.29 | 0.2661 | 95419 |
1726612500 | 0.2917 | -0.017 | -5.51 | 0.2876 | 0.309 | 0.2876 | 66706 |
1726526100 | 0.3086999 | 0.0335999 | 12.21 | 0.272 | 0.3851 | 0.272 | 623645 |
1726266900 | 0.2751 | 0.0062001 | 2.31 | 0.27 | 0.28 | 0.2555 | 20115 |
1726180500 | 0.2688999 | 0.0004999 | 0.19 | 0.2599 | 0.2688999 | 0.2506 | 31897 |
1726094100 | 0.2684 | 0.0174 | 6.93 | 0.26 | 0.2688 | 0.253 | 24940 |
1726007700 | 0.251 | 0.0009 | 0.36 | 0.2597999 | 0.268712 | 0.245 | 24066 |
1725921300 | 0.2501 | -0.0149 | -5.62 | 0.262 | 0.271 | 0.2147 | 98213 |
1725662100 | 0.265 | -0.0108 | -3.92 | 0.274 | 0.2758 | 0.2505 | 70108 |
1725575700 | 0.2758 | 0.0013 | 0.47 | 0.27 | 0.2853 | 0.27 | 65256 |
1725489300 | 0.2745 | -0.0365 | -11.74 | 0.305 | 0.305 | 0.2745 | 85228 |
1725402900 | 0.311 | -0.0108 | -3.36 | 0.321 | 0.3214 | 0.3 | 99906 |
1725057300 | 0.3217999 | 0.0217999 | 7.27 | 0.2994 | 0.34 | 0.297 | 129169 |
1724970900 | 0.3 | 0.01 | 3.45 | 0.2916 | 0.3185 | 0.27 | 210410 |
1724884500 | 0.29 | -0.1284 | -30.69 | 0.356 | 0.375 | 0.280169 | 536956 |
1724798100 | 0.4184 | 0.0252 | 6.41 | 0.3814 | 0.4184 | 0.37 | 2357903 |
1724711700 | 0.3932 | -0.0057 | -1.43 | 0.398 | 0.4099999 | 0.321 | 170276 |
1724452500 | 0.3989 | -0.0011 | -0.28 | 0.401 | 0.401 | 0.3671 | 29761 |
1724366100 | 0.4 | -0.0037 | -0.92 | 0.403 | 0.40582 | 0.39 | 18137 |
1724279700 | 0.4037 | 0.0405 | 11.15 | 0.3579 | 0.4181 | 0.3579 | 55496 |
1724193300 | 0.3632 | 0.0033 | 0.92 | 0.3492 | 0.38 | 0.3492 | 44708 |
1724106900 | 0.3599 | 0.0153 | 4.44 | 0.3423 | 0.3799 | 0.34 | 30100 |
1723847700 | 0.3446 | 0.0031 | 0.91 | 0.35 | 0.35 | 0.3301 | 25960 |
1723761300 | 0.3415 | 0.001 | 0.29 | 0.33994 | 0.3415 | 0.3336 | 14887 |
1723674900 | 0.3405 | -0.0039 | -1.13 | 0.35 | 0.35 | 0.3346 | 8702 |
1723588500 | 0.3444 | 0.0204 | 6.30 | 0.329 | 0.35 | 0.329 | 45955 |
1723502100 | 0.324 | 0.044 | 15.71 | 0.28 | 0.3287 | 0.28 | 88859 |
1723242900 | 0.28 | -0.0003 | -0.11 | 0.2915 | 0.2915 | 0.2701 | 42037 |
1723156500 | 0.2803 | -0.0177 | -5.94 | 0.27 | 0.3 | 0.27 | 315961 |
1723070100 | 0.298 | -0.002 | -0.67 | 0.29 | 0.31 | 0.2821 | 67777 |
1722983700 | 0.3 | 0.005 | 1.69 | 0.2869 | 0.32 | 0.2869 | 34783 |
1722897300 | 0.295 | -0.0261 | -8.13 | 0.289 | 0.2959 | 0.259 | 106880 |
1722638100 | 0.3211 | -0.0347 | -9.75 | 0.3435 | 0.3499 | 0.321 | 59901 |
1722551700 | 0.3558 | -0.02539 | -6.66 | 0.36 | 0.3618199 | 0.35 | 64198 |
1722465300 | 0.3811899 | -0.01881 | -4.70 | 0.391 | 0.399999 | 0.3610999 | 67498 |
1722378900 | 0.4 | 0.015 | 3.90 | 0.39 | 0.4 | 0.39 | 38213 |
1722292500 | 0.385 | -0.069 | -15.20 | 0.45 | 0.4692 | 0.3804 | 100833 |
1722033300 | 0.454 | 0.0143 | 3.25 | 0.4484 | 0.4721 | 0.441 | 10522 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관