기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.755 | 0.78 | 0.715 | 2897 | 0.74653532 | DE |
4 | -0.015 | -1.94805194805 | 0.77 | 0.81 | 0.715 | 2929 | 0.75983111 | DE |
12 | -0.075 | -9.03614457831 | 0.83 | 0.85 | 0.715 | 2284 | 0.77698486 | DE |
26 | 0.055 | 7.85714285714 | 0.7 | 1 | 0.595 | 4587 | 0.81994852 | DE |
52 | -0.235 | -23.7373737374 | 0.99 | 1.1 | 0.595 | 4175 | 0.8389541 | DE |
156 | -0.445 | -37.0833333333 | 1.2 | 1.35 | 0.595 | 3943 | 0.84148702 | DE |
260 | -0.445 | -37.0833333333 | 1.2 | 1.35 | 0.595 | 3943 | 0.84148702 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738358820 | 0.76 | -0.02 | -2.56 | 0.76 | 0.76 | 0.76 | 11 |
1738272420 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 3017 |
1738186020 | 0.78 | 0.065 | 9.09 | 0.78 | 0.78 | 0.78 | 1200 |
1738099620 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
1738013220 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
1737754020 | 0.715 | -0.015 | -2.05 | 0.755 | 0.755 | 0.715 | 4475 |
1737667620 | 0.73 | -0.005 | -0.68 | 0.775 | 0.775 | 0.73 | 420 |
1737581220 | 0.735 | -0.075 | -9.26 | 0.735 | 0.735 | 0.735 | 2500 |
1737494820 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
1737408420 | 0.81 | 0.035 | 4.52 | 0.81 | 0.81 | 0.81 | 250 |
1737149220 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
1737062820 | 0.775 | 0 | 0.00 | 0.735 | 0.775 | 0.735 | 26 |
1736976420 | 0.775 | -0.005 | -0.64 | 0.775 | 0.775 | 0.73 | 254 |
1736890020 | 0.78 | 0.06 | 8.33 | 0.78 | 0.78 | 0.78 | 300 |
1736803620 | 0.72 | -0.015 | -2.04 | 0.72 | 0.72 | 0.72 | 1200 |
1736544420 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
1736458020 | 0.735 | -0.035 | -4.55 | 0.735 | 0.735 | 0.735 | 100 |
1736371620 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
1736285220 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
1736198820 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
1735939620 | 0.77 | -0.025 | -3.14 | 0.77 | 0.77 | 0.77 | 21400 |
1735853220 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
1735594020 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
1735334820 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
1734989220 | 0.795 | 0.045 | 6.00 | 0.79 | 0.795 | 0.745 | 8991 |
1734730020 | 0.75 | -0.02 | -2.60 | 0.75 | 0.75 | 0.75 | 50 |
1734643620 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
1734557220 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
1734470820 | 0.77 | -0.055 | -6.67 | 0.77 | 0.77 | 0.77 | 2559 |
1734384420 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1734125220 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1734038820 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1733952420 | 0.825 | 0.02 | 2.48 | 0.825 | 0.825 | 0.825 | 2000 |
1733866020 | 0.805 | 0.015 | 1.90 | 0.8 | 0.85 | 0.8 | 5899 |
1733779620 | 0.79 | 0.03 | 3.95 | 0.845 | 0.845 | 0.79 | 16 |
1733520420 | 0.76 | -0.055 | -6.75 | 0.76 | 0.76 | 0.76 | 4444 |
1733434020 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
1733347620 | 0.8149999 | -0.03 | -3.55 | 0.8149999 | 0.8149999 | 0.8149999 | 1055 |
1733261220 | 0.845 | 0.12 | 16.55 | 0.845 | 0.845 | 0.845 | 1311 |
1733174820 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
1732915620 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
1732829220 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
1732742820 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
1732656420 | 0.725 | -0.005 | -0.68 | 0.725 | 0.725 | 0.725 | 17 |
1732570020 | 0.73 | -0.01 | -1.35 | 0.78 | 0.78 | 0.73 | 62 |
1732310820 | 0.74 | -0.065 | -8.07 | 0.74 | 0.74 | 0.74 | 1000 |
1732224420 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
1732138020 | 0.805 | 0.01 | 1.26 | 0.805 | 0.805 | 0.805 | 1200 |
1732051620 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
1731965220 | 0.795 | 0.045 | 6.00 | 0.75 | 0.795 | 0.75 | 2601 |
1731705960 | 0.75 | -0.005 | -0.66 | 0.8 | 0.8 | 0.75 | 109 |
1731619560 | 0.755 | -0.005 | -0.66 | 0.755 | 0.755 | 0.755 | 350 |
1731533160 | 0.76 | -0.065 | -7.88 | 0.76 | 0.76 | 0.76 | 1321 |
1731446820 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
1731360420 | 0.825 | -0.005 | -0.60 | 0.8 | 0.825 | 0.8 | 669 |
1731101220 | 0.83 | -0.015 | -1.78 | 0.83 | 0.83 | 0.83 | 2000 |
1731014760 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
1730928360 | 0.845 | 0.0250001 | 3.05 | 0.845 | 0.845 | 0.845 | 6000 |
1730841960 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
1730755560 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.8199999 | 0.8 | 8134 |
1730496360 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관