기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0515 | 6.55633354551 | 0.7855 | 0.8995 | 0.7735 | 16810 | 0.84876761 | DE |
4 | 0.157 | 23.0882352941 | 0.68 | 0.8995 | 0.6705 | 20107 | 0.77531626 | DE |
12 | 0.0465 | 5.88235294118 | 0.7905 | 0.8995 | 0.6334999 | 35075 | 0.74240691 | DE |
26 | 0.1055 | 14.4224196856 | 0.7315 | 0.9775 | 0.526 | 35675 | 0.72276286 | DE |
52 | 0.0365 | 4.55965021861 | 0.8005 | 1.139 | 0.526 | 31446 | 0.79636323 | DE |
156 | 0.2955 | 54.5706371191 | 0.5415 | 1.139 | 0.526 | 33636 | 0.76985817 | DE |
260 | 0.2955 | 54.5706371191 | 0.5415 | 1.139 | 0.526 | 33636 | 0.76985817 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737754020 | 0.8565 | -0.014 | -1.61 | 0.8665 | 0.8665 | 0.8565 | 11882 |
1737667620 | 0.8705 | 0.011 | 1.28 | 0.874 | 0.8995 | 0.861 | 4924 |
1737581220 | 0.8595 | 0.042 | 5.14 | 0.8405 | 0.87 | 0.824 | 51612 |
1737494820 | 0.8175 | 0.044 | 5.69 | 0.7855 | 0.8175 | 0.7855 | 9633 |
1737408420 | 0.7735 | -0.026 | -3.25 | 0.7855 | 0.7855 | 0.7735 | 6000 |
1737149220 | 0.7995 | 0.024 | 3.09 | 0.7755 | 0.7995 | 0.77 | 11704 |
1737062820 | 0.7755 | 0.0285 | 3.82 | 0.7755 | 0.7755 | 0.7755 | 5255 |
1736976420 | 0.747 | -0.0205 | -2.67 | 0.77 | 0.77 | 0.7445 | 56538 |
1736890020 | 0.7675 | 0.0375 | 5.14 | 0.7504999 | 0.779 | 0.7504999 | 4500 |
1736803620 | 0.73 | -0.0045 | -0.61 | 0.73 | 0.762 | 0.73 | 17342 |
1736544420 | 0.7345 | -0.0115 | -1.54 | 0.7355 | 0.7355 | 0.7055 | 1274 |
1736458020 | 0.746 | 0.011 | 1.50 | 0.75 | 0.75 | 0.7245 | 1879 |
1736371620 | 0.735 | -0.0655 | -8.18 | 0.78 | 0.78 | 0.7315 | 50474 |
1736285220 | 0.8005 | -0.0095 | -1.17 | 0.8255 | 0.8255 | 0.8005 | 11913 |
1736198820 | 0.81 | 0.026 | 3.32 | 0.8005 | 0.8315 | 0.8005 | 43682 |
1735939620 | 0.784 | 0.059 | 8.14 | 0.7554999 | 0.7855 | 0.7554999 | 3875 |
1735853220 | 0.725 | 0.0455 | 6.70 | 0.6825 | 0.7255 | 0.6825 | 63980 |
1735594020 | 0.6795 | -0.013 | -1.88 | 0.68 | 0.68 | 0.6705 | 5460 |
1735334820 | 0.6925 | -0.0105 | -1.49 | 0.6939999 | 0.6939999 | 0.6645 | 10680 |
1734989220 | 0.703 | 0.069 | 10.88 | 0.676 | 0.704 | 0.676 | 48764 |
1734730020 | 0.634 | -0.016 | -2.46 | 0.6535 | 0.663 | 0.6334999 | 31342 |
1734643620 | 0.65 | -0.07 | -9.72 | 0.6495 | 0.6615 | 0.638 | 322388 |
1734557220 | 0.72 | -0.0035 | -0.48 | 0.739 | 0.74 | 0.72 | 2346 |
1734470820 | 0.7235 | -0.002 | -0.28 | 0.7235 | 0.7235 | 0.702 | 21494 |
1734384420 | 0.7255 | -0.0345 | -4.54 | 0.7574999 | 0.7574999 | 0.7255 | 3000 |
1734125220 | 0.76 | 0.0025001 | 0.33 | 0.7605 | 0.7795 | 0.76 | 24143 |
1734038820 | 0.7574999 | 0.0224999 | 3.06 | 0.7445 | 0.7574999 | 0.744 | 13366 |
1733952420 | 0.735 | 0.0045 | 0.62 | 0.744 | 0.7705 | 0.735 | 25524 |
1733866020 | 0.7305 | 0.01 | 1.39 | 0.7655 | 0.7655 | 0.7305 | 7960 |
1733779620 | 0.7205 | -0.0195 | -2.64 | 0.74 | 0.7645 | 0.7205 | 5128 |
1733520420 | 0.74 | -0.008 | -1.07 | 0.75 | 0.75 | 0.7205 | 49186 |
1733434020 | 0.748 | 0.0075 | 1.01 | 0.752 | 0.752 | 0.74 | 4352 |
1733347620 | 0.7405 | -0.0145 | -1.92 | 0.766 | 0.7665 | 0.7405 | 5310 |
1733261220 | 0.755 | 0.034 | 4.72 | 0.7365 | 0.755 | 0.7365 | 1751 |
1733174820 | 0.721 | -0.0035 | -0.48 | 0.7755 | 0.7755 | 0.721 | 19959 |
1732915620 | 0.7245 | -0.006 | -0.82 | 0.7594999 | 0.7594999 | 0.7245 | 9592 |
1732829220 | 0.7305 | -0.01 | -1.35 | 0.7305 | 0.7305 | 0.7305 | 300 |
1732742820 | 0.7405 | -0.019 | -2.50 | 0.771 | 0.771 | 0.7405 | 6896 |
1732656420 | 0.7594999 | -0.0115 | -1.49 | 0.7594999 | 0.7594999 | 0.7594999 | 2200 |
1732570020 | 0.771 | -0.019 | -2.41 | 0.771 | 0.7895 | 0.771 | 75404 |
1732310820 | 0.79 | 0.0315001 | 4.15 | 0.77 | 0.8095 | 0.77 | 28780 |
1732224420 | 0.7584999 | 0.0084999 | 1.13 | 0.75 | 0.7584999 | 0.7215 | 12203 |
1732138020 | 0.75 | -0.0295 | -3.78 | 0.767 | 0.767 | 0.75 | 12190 |
1732051620 | 0.7795 | -0.0265 | -3.29 | 0.771 | 0.792 | 0.76 | 23258 |
1731965220 | 0.806 | 0.066 | 8.92 | 0.74 | 0.806 | 0.726 | 22263 |
1731705960 | 0.74 | -0.0045 | -0.60 | 0.7205 | 0.74 | 0.707 | 262509 |
1731619560 | 0.7445 | -0.015 | -1.97 | 0.7415 | 0.7445 | 0.7205 | 54812 |
1731533160 | 0.7594999 | -0.0045 | -0.59 | 0.771 | 0.771 | 0.7425 | 7823 |
1731446820 | 0.764 | -0.0335 | -4.20 | 0.7285 | 0.764 | 0.7285 | 36248 |
1731360420 | 0.7975 | 0.0095 | 1.21 | 0.8 | 0.8 | 0.7795 | 29449 |
1731101220 | 0.788 | 0.0065 | 0.83 | 0.8005 | 0.8055 | 0.788 | 96200 |
1731014760 | 0.7815 | -0.0185 | -2.31 | 0.7995 | 0.7995 | 0.7795 | 232616 |
1730928360 | 0.8 | 0.0155 | 1.98 | 0.8255 | 0.8255 | 0.8 | 32788 |
1730841960 | 0.7845 | -0.015 | -1.88 | 0.79 | 0.79 | 0.7845 | 15720 |
1730755560 | 0.7995 | -0.003 | -0.37 | 0.7905 | 0.8 | 0.79 | 9236 |
1730496360 | 0.8025 | 0 | 0.00 | 0.83 | 0.8475 | 0.8025 | 30598 |
1730409960 | 0.8025 | -0.0075 | -0.93 | 0.81 | 0.8159999 | 0.8025 | 39030 |
1730323560 | 0.81 | -0.0195 | -2.35 | 0.8199999 | 0.829 | 0.7985 | 10984 |
1730237160 | 0.8295 | -0.0195 | -2.30 | 0.8475 | 0.8475 | 0.8205 | 850 |
1730150760 | 0.849 | -0.001 | -0.12 | 0.8695 | 0.8695 | 0.8385 | 9925 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관