VTNR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1.34 | 1.49 | 1.20 | 1.33 | 1,535,725 | 0.02 | 1.49% |
1개월 | 1.28 | 1.75 | 0.95 | 1.32 | 2,914,340 | 0.08 | 6.25% |
3개월 | 1.57 | 1.85 | 0.95 | 1.36 | 2,427,462 | -0.21 | -13.38% |
6개월 | 4.45 | 4.59 | 0.95 | 2.22 | 2,902,493 | -3.09 | -69.44% |
1년 | 7.76 | 7.8994 | 0.95 | 3.60 | 2,567,607 | -6.40 | -82.47% |
3년 | 1.41 | 18.10 | 0.95 | 6.99 | 3,896,551 | -0.05 | -3.55% |
5년 | 1.60 | 18.10 | 0.40051 | 6.42 | 2,586,800 | -0.24 | -15.00% |
VTNR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
07 5월(5) 2024 | 1.36 | -0.01 | -0.73% | 1.36 | 1.49 | 1.33 | 1,689,902 |
04 5월(5) 2024 | 1.37 | 0.07 | 5.38% | 1.32 | 1.42 | 1.31 | 2,038,862 |
03 5월(5) 2024 | 1.30 | 0.01 | 0.78% | 1.31 | 1.32 | 1.20 | 1,759,335 |
02 5월(5) 2024 | 1.29 | -0.01 | -0.77% | 1.29 | 1.35 | 1.25 | 1,239,892 |
01 5월(5) 2024 | 1.30 | -0.05 | -3.70% | 1.34 | 1.355 | 1.28 | 950,635 |
30 4월(4) 2024 | 1.35 | 0.08 | 6.30% | 1.27 | 1.40 | 1.27 | 1,939,404 |
27 4월(4) 2024 | 1.27 | -0.06 | -4.15% | 1.33 | 1.34 | 1.25 | 1,892,210 |
26 4월(4) 2024 | 1.325 | -0.11 | -7.34% | 1.43 | 1.46 | 1.29 | 2,125,247 |
25 4월(4) 2024 | 1.43 | -0.25 | -14.88% | 1.70 | 1.70 | 1.40 | 3,904,245 |
24 4월(4) 2024 | 1.68 | 0.13 | 8.39% | 1.57 | 1.75 | 1.505 | 3,161,912 |
23 4월(4) 2024 | 1.55 | 0.06 | 4.03% | 1.46 | 1.55 | 1.34 | 3,992,938 |
20 4월(4) 2024 | 1.49 | 0.18 | 13.74% | 1.30 | 1.57 | 1.26 | 8,296,817 |
19 4월(4) 2024 | 1.31 | 0.33 | 33.78% | 1.10 | 1.38 | 1.09 | 11,310,020 |
18 4월(4) 2024 | 0.9792 | -0.0008 | -0.08% | 1.00 | 1.05 | 0.97 | 1,506,712 |
17 4월(4) 2024 | 0.98 | -0.05 | -4.85% | 0.98 | 0.9948 | 0.95 | 1,898,659 |
16 4월(4) 2024 | 1.03 | -0.01 | -0.96% | 1.07 | 1.07 | 1.01 | 1,566,466 |
13 4월(4) 2024 | 1.04 | -0.06 | -5.45% | 1.11 | 1.16 | 1.00 | 2,526,805 |
12 4월(4) 2024 | 1.10 | -0.01 | -0.90% | 1.11 | 1.145 | 1.06 | 1,938,290 |
11 4월(4) 2024 | 1.11 | -0.07 | -5.93% | 1.16 | 1.16 | 1.09 | 2,366,000 |
10 4월(4) 2024 | 1.18 | -0.09 | -7.09% | 1.28 | 1.3083 | 1.17 | 2,182,443 |
09 4월(4) 2024 | 1.27 | -0.03 | -2.31% | 1.30 | 1.32 | 1.26 | 1,157,542 |