
EV Digital Invest INHAKT (ENGL)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1742592420 | 0.342 | 0 | 0.00 | 0.342 | 0.342 | 0.342 | 5 |
1742506020 | 0.342 | 0 | 0.00 | 0.342 | 0.342 | 0.342 | 0 |
1742419620 | 0.342 | 0.044 | 14.77 | 0.342 | 0.342 | 0.342 | 3333 |
1742333220 | 0.298 | -0.002 | -0.67 | 0.3 | 0.3 | 0.298 | 4020 |
1742246820 | 0.3 | -0.15 | -33.33 | 0.362 | 0.362 | 0.3 | 1100 |
1741987620 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1741901220 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1741814820 | 0.45 | -0.05 | -10.00 | 0.438 | 0.45 | 0.438 | 2885 |
1741728420 | 0.5 | -0.11 | -18.03 | 0.55 | 0.55 | 0.5 | 6500 |
1741642020 | 0.61 | -0.04 | -6.15 | 0.61 | 0.61 | 0.61 | 1000 |
1741382820 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1741296420 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1741210020 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1741123620 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1741037220 | 0.65 | -0.045 | -6.47 | 0.635 | 0.65 | 0.635 | 45 |
1740778020 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
1740691620 | 0.6949999 | 0.0349999 | 5.30 | 0.6949999 | 0.6949999 | 0.6949999 | 35 |
1740605220 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
1740518820 | 0.66 | 0.075 | 12.82 | 0.66 | 0.66 | 0.66 | 100 |
1740432420 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.585 | 0 |
1740173220 | 0.585 | -0.045 | -7.14 | 0.585 | 0.585 | 0.585 | 95 |
1740086820 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
1740000420 | 0.63 | -0.05 | -7.35 | 0.77 | 0.77 | 0.63 | 4750 |
1739914020 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
1739827620 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
1739568420 | 0.68 | -0.045 | -6.21 | 0.68 | 0.68 | 0.68 | 435 |
1739482020 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
1739395620 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
1739309220 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
1739222820 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
1738963620 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
1738877220 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
1738790820 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
1738704420 | 0.725 | 0.135 | 22.88 | 0.73 | 0.73 | 0.725 | 650 |
1738618020 | 0.59 | -0.09 | -13.24 | 0.59 | 0.59 | 0.59 | 400 |
1738358820 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
1738272420 | 0.68 | -0.02 | -2.86 | 0.68 | 0.68 | 0.68 | 400 |
1738186020 | 0.7 | -0.04 | -5.41 | 0.7 | 0.7 | 0.7 | 700 |
1738099620 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1738013220 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1737754020 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1737667620 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1737581220 | 0.74 | -0.005 | -0.67 | 0.74 | 0.74 | 0.74 | 450 |
1737494820 | 0.745 | -0.005 | -0.67 | 0.745 | 0.745 | 0.745 | 160 |
1737408420 | 0.75 | 0.1 | 15.38 | 0.65 | 0.75 | 0.65 | 600 |
1737149220 | 0.65 | -0.1 | -13.33 | 0.65 | 0.65 | 0.65 | 287 |
1737062820 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1736976420 | 0.75 | -0.015 | -1.96 | 0.75 | 0.75 | 0.75 | 100 |
1736890020 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
1736803620 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
1736544420 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
1736458020 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
1736371620 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
1736285220 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
1736198820 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
1735939620 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
1735853220 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 1159 |
1735594020 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
1735334820 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
1734989220 | 0.765 | 0.005 | 0.66 | 0.765 | 0.765 | 0.765 | 38 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관