
Social Chain AG (PU11)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0006 | 5 | 0.012 | 0.0148 | 0.0102 | 2499 | 0.01199099 | DE |
4 | 0.0024 | 23.5294117647 | 0.0102 | 0.0179999 | 0.01 | 10793 | 0.01371668 | DE |
12 | 0.0024 | 23.5294117647 | 0.0102 | 0.0398 | 0.01 | 43866 | 0.01758301 | DE |
26 | -0.0004 | -3.07692307692 | 0.013 | 0.0398 | 0.01 | 26163 | 0.01621351 | DE |
52 | -0.0074 | -37 | 0.02 | 0.0398 | 0.01 | 21632 | 0.01736232 | DE |
156 | -18.9874 | -99.9336842105 | 19 | 21.8 | 0.01 | 39783 | 1.59276577 | DE |
260 | -8.7874 | -99.8568181818 | 8.8 | 58 | 0.01 | 27256 | 5.40140749 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 0.0148 | 0.0046 | 45.10 | 0.0148 | 0.0148 | 0.0148 | 3300 |
1741901220 | 0.0102 | -0.0018 | -15.00 | 0.0102 | 0.0102 | 0.0102 | 50 |
1741814820 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
1741728420 | 0.012 | 0 | 0.00 | 0.0142 | 0.0142 | 0.012 | 9790 |
1741642020 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 4 |
1741382820 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 150 |
1741296420 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 1165 |
1741210020 | 0.012 | -0.0012 | -9.09 | 0.012 | 0.0179999 | 0.012 | 8139 |
1741123620 | 0.0132 | 0 | 0.00 | 0.0136 | 0.0136 | 0.0132 | 5133 |
1741037220 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 1808 |
1740778020 | 0.0132 | 0 | 0.00 | 0.0173999 | 0.0173999 | 0.0132 | 10002 |
1740691620 | 0.0132 | -0.004 | -23.26 | 0.0132 | 0.0132 | 0.0132 | 325 |
1740605220 | 0.0172 | 0.004 | 30.30 | 0.0132 | 0.0172 | 0.0132 | 10515 |
1740518820 | 0.0132 | 0.0008 | 6.45 | 0.0132 | 0.0132 | 0.0132 | 16269 |
1740432420 | 0.0124 | 0.001 | 8.77 | 0.0114 | 0.016 | 0.0114 | 25364 |
1740173220 | 0.0114 | 0.0002 | 1.79 | 0.013 | 0.013 | 0.0112 | 435 |
1740086820 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 6906 |
1740000420 | 0.0112 | -0.0036 | -24.32 | 0.016 | 0.016 | 0.0112 | 6032 |
1739914020 | 0.0148 | 0.0002 | 1.37 | 0.0102 | 0.0152 | 0.0102 | 38676 |
1739827620 | 0.0146 | 0.0044 | 43.14 | 0.0102 | 0.0146 | 0.01 | 60260 |
1739568420 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 4050 |
1739482020 | 0.0102 | -0.0002 | -1.92 | 0.014 | 0.0142 | 0.0102 | 45152 |
1739395620 | 0.0104 | -0.0036 | -25.71 | 0.0104 | 0.0104 | 0.0104 | 730 |
1739309220 | 0.014 | 0 | 0.00 | 0.0104 | 0.014 | 0.0104 | 1505 |
1739222820 | 0.014 | 0.0032 | 29.63 | 0.0104 | 0.014 | 0.0104 | 11082 |
1738963620 | 0.0108 | -0.0038 | -26.03 | 0.0104 | 0.0108 | 0.0104 | 530 |
1738877220 | 0.0146 | 0 | 0.00 | 0.0104 | 0.0146 | 0.0104 | 37600 |
1738790820 | 0.0146 | 0.0042 | 40.38 | 0.0146 | 0.0146 | 0.0146 | 13422 |
1738704420 | 0.0104 | -0.0006 | -5.45 | 0.011 | 0.011 | 0.0104 | 10160 |
1738618020 | 0.011 | -0.0018 | -14.06 | 0.0128 | 0.0128 | 0.011 | 40185 |
1738358820 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
1738272420 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
1738186020 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 1835 |
1738099620 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 0 |
1738013220 | 0.0128 | -0.0006 | -4.48 | 0.014 | 0.016 | 0.0128 | 26960 |
1737754020 | 0.0134 | -0.0026 | -16.25 | 0.0134 | 0.0134 | 0.0134 | 1 |
1737667620 | 0.016 | 0.0032 | 25.00 | 0.016 | 0.016 | 0.0128 | 2642 |
1737581220 | 0.0128 | 0 | 0.00 | 0.0128 | 0.016 | 0.0128 | 13870 |
1737494820 | 0.0128 | 0.0016 | 14.29 | 0.011 | 0.0128 | 0.011 | 5200 |
1737408420 | 0.0112 | 0.0006 | 5.66 | 0.0179999 | 0.0179999 | 0.0112 | 41891 |
1737149220 | 0.0106 | -0.008 | -43.01 | 0.0185999 | 0.0185999 | 0.0106 | 23150 |
1737062820 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 3720 |
1736976420 | 0.0185999 | -0.0016 | -7.92 | 0.02 | 0.024 | 0.0185999 | 58270 |
1736890020 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 70 |
1736803620 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 385 |
1736544420 | 0.0202 | -0.0086 | -29.86 | 0.024 | 0.03 | 0.0184 | 78654 |
1736458020 | 0.0288 | 0.0054 | 23.08 | 0.0234 | 0.0302 | 0.0234 | 12290 |
1736371620 | 0.0234 | -0.0018 | -7.14 | 0.024 | 0.024 | 0.0234 | 2171 |
1736285220 | 0.0252 | 0.0020001 | 8.62 | 0.025 | 0.0347999 | 0.0231999 | 42949 |
1736198820 | 0.0231999 | -0.001 | -4.13 | 0.0231999 | 0.0347999 | 0.0231999 | 110348 |
1735939620 | 0.0242 | 0.0038 | 18.63 | 0.0204 | 0.03 | 0.0204 | 25310 |
1735853220 | 0.0204 | 0.0022 | 12.09 | 0.0182 | 0.0298 | 0.0182 | 77970 |
1735594020 | 0.0182 | 0 | 0.00 | 0.0204 | 0.035 | 0.0182 | 385595 |
1735334820 | 0.0182 | 0.008 | 78.43 | 0.0102 | 0.0398 | 0.0102 | 926975 |
1734989220 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0138 | 0.0102 | 1475 |
1734730020 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 30005 |
1734643620 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 200 |
1734557220 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 13007 |
1734470820 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 780 |
1734384420 | 0.0102 | -0.0018 | -15.00 | 0.0102 | 0.012 | 0.0102 | 23934 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관