De Mem Limited (DM2)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.002 | -2.38095238095 | 0.084 | 0.084 | 0.084 | 10000 | 0.084 | DE |
4 | 0.0035 | 4.45859872611 | 0.0785 | 0.084 | 0.075 | 7017 | 0.0801461 | DE |
12 | 0.003 | 3.79746835443 | 0.079 | 0.089 | 0.0735 | 13386 | 0.07863948 | DE |
26 | -0.007 | -7.86516853933 | 0.089 | 0.089 | 0.0665 | 15929 | 0.07643066 | DE |
52 | -0.008 | -8.88888888889 | 0.09 | 0.09 | 0.055 | 14482 | 0.07391327 | DE |
156 | -0.006 | -6.81818181818 | 0.088 | 0.09 | 0.055 | 13854 | 0.07418871 | DE |
260 | -0.006 | -6.81818181818 | 0.088 | 0.09 | 0.055 | 13854 | 0.07418871 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727382360 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
1727295960 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
1727209560 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
1727123160 | 0.084 | 0.009 | 12.00 | 0.084 | 0.084 | 0.084 | 10000 |
1726864020 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
1726777620 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
1726691220 | 0.075 | -0.008 | -9.64 | 0.075 | 0.075 | 0.075 | 500 |
1726604760 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
1726518360 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
1726259160 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
1726172760 | 0.083 | 0.0045 | 5.73 | 0.083 | 0.083 | 0.083 | 1000 |
1726086360 | 0.0785 | 0 | 0.00 | 0.0785 | 0.0785 | 0.0785 | 0 |
1725999960 | 0.0785 | 0 | 0.00 | 0.0785 | 0.0785 | 0.0785 | 0 |
1725913560 | 0.0785 | 0 | 0.00 | 0.0785 | 0.0785 | 0.0785 | 0 |
1725654360 | 0.0785 | 0 | 0.00 | 0.0785 | 0.0785 | 0.0785 | 0 |
1725567960 | 0.0785 | 0 | 0.00 | 0.0785 | 0.0785 | 0.0785 | 0 |
1725481560 | 0.0785 | 0 | 0.00 | 0.0785 | 0.0785 | 0.0785 | 0 |
1725395160 | 0.0785 | 0 | 0.00 | 0.0785 | 0.0785 | 0.0785 | 0 |
1725308760 | 0.0785 | 0 | 0.00 | 0.084 | 0.084 | 0.0785 | 11583 |
1725049560 | 0.0785 | -0.0015 | -1.88 | 0.0785 | 0.0785 | 0.0785 | 12000 |
1724963220 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1724876820 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1724790420 | 0.08 | 0.0025 | 3.23 | 0.075 | 0.08 | 0.075 | 15000 |
1724704020 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
1724444820 | 0.0775 | -0.0055 | -6.63 | 0.083 | 0.083 | 0.0775 | 6000 |
1724358420 | 0.083 | 0.0095 | 12.93 | 0.083 | 0.083 | 0.083 | 1000 |
1724271960 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
1724185560 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
1724099160 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
1723839960 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
1723753560 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
1723667160 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
1723580760 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
1723494360 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
1723235160 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
1723148760 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
1723062360 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
1722975960 | 0.0735 | -0.01 | -11.98 | 0.0735 | 0.0735 | 0.0735 | 3500 |
1722889620 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
1722630420 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
1722544020 | 0.0835 | -0.002 | -2.34 | 0.089 | 0.089 | 0.0835 | 1593 |
1722457560 | 0.0855 | -0.0005 | -0.58 | 0.0855 | 0.0855 | 0.0855 | 1000 |
1722371220 | 0.0859999 | 0.0059999 | 7.50 | 0.0859999 | 0.0859999 | 0.0859999 | 16697 |
1722284760 | 0.08 | 0.0005 | 0.63 | 0.08 | 0.08 | 0.08 | 20000 |
1722025620 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
1721939220 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
1721852820 | 0.0795 | 0.0005 | 0.63 | 0.0795 | 0.0795 | 0.0795 | 12000 |
1721766360 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
1721679960 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
1721420760 | 0.079 | 0 | 0.00 | 0.08 | 0.08 | 0.079 | 37000 |
1721334360 | 0.079 | 0.003 | 3.95 | 0.079 | 0.079 | 0.079 | 12500 |
1721247960 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
1721161560 | 0.076 | -0.0035 | -4.40 | 0.0795 | 0.0795 | 0.076 | 62500 |
1721075160 | 0.0795 | 0.006 | 8.16 | 0.0795 | 0.0795 | 0.0795 | 14000 |
1720815960 | 0.0735 | -0.0055 | -6.96 | 0.0735 | 0.0735 | 0.0735 | 10000 |
1720729620 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
1720643220 | 0.079 | 0.0035 | 4.64 | 0.076 | 0.079 | 0.076 | 40000 |
1720556760 | 0.0755 | 0 | 0.00 | 0.0755 | 0.0755 | 0.0755 | 0 |
1720470360 | 0.0755 | -0.0035 | -4.43 | 0.076 | 0.076 | 0.0755 | 18000 |
1720211220 | 0.079 | 0.003 | 3.95 | 0.079 | 0.079 | 0.079 | 2000 |
1720124820 | 0.076 | 0.0065 | 9.35 | 0.076 | 0.076 | 0.076 | 1000 |
1720038420 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
1719952020 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
1719865620 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
1719606420 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
1719520020 | 0.0695 | 0.0005 | 0.72 | 0.0695 | 0.0695 | 0.0695 | 1500 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관