
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.08 | 10.5960264901 | 0.755 | 0.86 | 0.755 | 1061 | 0.82305154 | DE |
4 | 0.055 | 7.05128205128 | 0.78 | 0.86 | 0.735 | 2815 | 0.7816457 | DE |
12 | 0.075 | 9.86842105263 | 0.76 | 0.86 | 0.715 | 2995 | 0.7755858 | DE |
26 | 0.175 | 26.5151515152 | 0.66 | 1 | 0.595 | 4567 | 0.83326064 | DE |
52 | -0.155 | -15.6565656566 | 0.99 | 1.1 | 0.595 | 4107 | 0.8345184 | DE |
156 | -0.365 | -30.4166666667 | 1.2 | 1.35 | 0.595 | 3879 | 0.83901304 | DE |
260 | -0.365 | -30.4166666667 | 1.2 | 1.35 | 0.595 | 3879 | 0.83901304 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740691620 | 0.86 | 0.015 | 1.78 | 0.86 | 0.86 | 0.86 | 400 |
1740605220 | 0.845 | 0.07 | 9.03 | 0.845 | 0.845 | 0.845 | 2270 |
1740518820 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
1740432420 | 0.775 | 0.02 | 2.65 | 0.8199999 | 0.8199999 | 0.775 | 612 |
1740173220 | 0.755 | 0.01 | 1.34 | 0.755 | 0.755 | 0.755 | 300 |
1740086820 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
1740000420 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
1739914020 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
1739827620 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
1739568420 | 0.745 | -0.035 | -4.49 | 0.745 | 0.745 | 0.745 | 1000 |
1739482020 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 1224 |
1739395620 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 846 |
1739309220 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 17930 |
1739222820 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1738963620 | 0.78 | 0.01 | 1.30 | 0.78 | 0.78 | 0.78 | 2000 |
1738877220 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
1738790820 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
1738704420 | 0.77 | 0.035 | 4.76 | 0.735 | 0.77 | 0.735 | 4551 |
1738618020 | 0.735 | -0.025 | -3.29 | 0.78 | 0.78 | 0.735 | 15 |
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 |
1733122800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
1732863600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
1732777200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관