Evolution Mining Ltd (WE7)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.141 | 5.14786418401 | 2.739 | 2.881 | 2.6629999 | 5613 | 2.77635286 | DE |
4 | 0.3220001 | 12.5879637446 | 2.5579999 | 2.881 | 2.321 | 4428 | 2.64834749 | DE |
12 | 0.59 | 25.7641921397 | 2.29 | 2.881 | 2.251 | 4774 | 2.48568436 | DE |
26 | 0.731 | 34.0158213122 | 2.149 | 2.881 | 2.091 | 5453 | 2.40778965 | DE |
52 | 0.879 | 43.928035982 | 2.001 | 2.881 | 1.7205 | 5765 | 2.24933478 | DE |
156 | 0.641 | 28.6288521661 | 2.239 | 2.881 | 1.7205 | 5535 | 2.24757819 | DE |
260 | 0.641 | 28.6288521661 | 2.239 | 2.881 | 1.7205 | 5535 | 2.24757819 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727382360 | 2.812 | 0.01 | 0.43 | 2.796 | 2.812 | 2.796 | 950 |
1727295960 | 2.8 | 0.01 | 0.43 | 2.761 | 2.8 | 2.761 | 1265 |
1727209560 | 2.7879999 | 0.13 | 4.69 | 2.71 | 2.7879999 | 2.681 | 22860 |
1727123160 | 2.6629999 | -0.08 | -2.77 | 2.719 | 2.719 | 2.6629999 | 2872 |
1726864020 | 2.739 | 0.07 | 2.58 | 2.739 | 2.739 | 2.739 | 120 |
1726777560 | 2.67 | -0.07 | -2.52 | 2.67 | 2.674 | 2.67 | 2434 |
1726691220 | 2.739 | 0.06 | 2.20 | 2.709 | 2.739 | 2.709 | 4596 |
1726604760 | 2.68 | 0.01 | 0.49 | 2.709 | 2.709 | 2.6429999 | 8099 |
1726518420 | 2.6669999 | 0.06 | 2.18 | 2.6709999 | 2.746 | 2.6669999 | 6574 |
1726259160 | 2.61 | 0.05 | 1.99 | 2.6 | 2.61 | 2.579 | 8435 |
1726172760 | 2.559 | 0.16 | 6.63 | 2.481 | 2.559 | 2.481 | 11115 |
1726086360 | 2.4 | 0.03 | 1.14 | 2.412 | 2.412 | 2.4 | 5902 |
1725999960 | 2.373 | 0.05 | 2.24 | 2.321 | 2.373 | 2.321 | 2000 |
1725913620 | 2.321 | -0.07 | -3.09 | 2.368 | 2.368 | 2.321 | 73 |
1725654360 | 2.395 | 0.04 | 1.48 | 2.341 | 2.395 | 2.341 | 1484 |
1725567960 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
1725481560 | 2.36 | -0.13 | -5.07 | 2.42 | 2.42 | 2.36 | 524 |
1725395160 | 2.486 | -0.05 | -1.82 | 2.486 | 2.486 | 2.486 | 1 |
1725308760 | 2.532 | -0 | -0.04 | 2.532 | 2.532 | 2.532 | 24 |
1725049560 | 2.533 | 0 | 0.04 | 2.5579999 | 2.599 | 2.533 | 4804 |
1724963160 | 2.532 | 0.06 | 2.39 | 2.532 | 2.532 | 2.532 | 4654 |
1724876760 | 2.473 | -0.16 | -6.15 | 2.527 | 2.613 | 2.473 | 7240 |
1724790420 | 2.6349999 | 0.04 | 1.74 | 2.6389999 | 2.6389999 | 2.561 | 2471 |
1724704020 | 2.59 | -0.02 | -0.65 | 2.552 | 2.619 | 2.5499999 | 5400 |
1724444820 | 2.607 | 0 | 0.08 | 2.616 | 2.628 | 2.543 | 2159 |
1724358420 | 2.605 | -0.02 | -0.88 | 2.598 | 2.605 | 2.598 | 2050 |
1724271960 | 2.628 | 0.06 | 2.30 | 2.581 | 2.6389999 | 2.581 | 6681 |
1724185560 | 2.569 | 0.07 | 2.76 | 2.525 | 2.569 | 2.525 | 2501 |
1724099220 | 2.5 | -0.02 | -0.79 | 2.511 | 2.521 | 2.5 | 3388 |
1723840020 | 2.52 | 0.1 | 4.13 | 2.426 | 2.52 | 2.426 | 20554 |
1723753620 | 2.42 | -0.04 | -1.51 | 2.4129999 | 2.4249999 | 2.342 | 3449 |
1723667160 | 2.4569999 | 0.14 | 5.95 | 2.4209999 | 2.4569999 | 2.391 | 7679 |
1723580760 | 2.319 | 0 | 0.00 | 2.319 | 2.319 | 2.319 | 0 |
1723494360 | 2.319 | 0.02 | 0.87 | 2.319 | 2.319 | 2.319 | 1000 |
1723235220 | 2.299 | 0.02 | 1.10 | 2.299 | 2.299 | 2.299 | 210 |
1723148820 | 2.274 | -0.03 | -1.13 | 2.251 | 2.274 | 2.251 | 1484 |
1723062360 | 2.2999999 | 0 | 0.00 | 2.347 | 2.36 | 2.2999999 | 13538 |
1722975960 | 2.2999999 | 0.05 | 2.18 | 2.301 | 2.301 | 2.299 | 17561 |
1722889620 | 2.251 | -0.1 | -4.25 | 2.301 | 2.301 | 2.251 | 6925 |
1722630360 | 2.351 | -0.03 | -1.22 | 2.391 | 2.463 | 2.351 | 9212 |
1722544020 | 2.38 | 0.02 | 0.93 | 2.462 | 2.462 | 2.38 | 6030 |
1722457560 | 2.358 | -0.02 | -0.88 | 2.402 | 2.402 | 2.353 | 3400 |
1722371220 | 2.379 | 0.06 | 2.50 | 2.351 | 2.379 | 2.351 | 2125 |
1722284760 | 2.321 | -0.01 | -0.21 | 2.3969999 | 2.3969999 | 2.321 | 2150 |
1722025620 | 2.326 | -0.11 | -4.59 | 2.329 | 2.329 | 2.326 | 1200 |
1721939160 | 2.438 | -0 | -0.12 | 2.438 | 2.438 | 2.438 | 100 |
1721852820 | 2.4409999 | -0 | -0.16 | 2.442 | 2.47 | 2.4409999 | 1281 |
1721766420 | 2.4449999 | -0.01 | -0.49 | 2.4449999 | 2.4449999 | 2.4449999 | 26 |
1721677800 | 2.4569999 | 0.01 | 0.53 | 2.459 | 2.459 | 2.4569999 | 10 |
1721420760 | 2.444 | -0.04 | -1.53 | 2.4089999 | 2.444 | 2.4089999 | 465 |
1721334360 | 2.482 | 0.05 | 2.22 | 2.482 | 2.482 | 2.482 | 1000 |
1721248020 | 2.428 | -0.01 | -0.29 | 2.448 | 2.469 | 2.428 | 18937 |
1721161560 | 2.435 | 0.02 | 1.00 | 2.458 | 2.458 | 2.435 | 6571 |
1721075160 | 2.411 | 0.03 | 1.26 | 2.468 | 2.472 | 2.411 | 2022 |
1720815960 | 2.3809999 | 0.04 | 1.71 | 2.434 | 2.434 | 2.3809999 | 1175 |
1720729560 | 2.341 | 0.04 | 1.78 | 2.337 | 2.341 | 2.337 | 10000 |
1720643220 | 2.2999999 | 0.01 | 0.44 | 2.301 | 2.327 | 2.2999999 | 9228 |
1720556760 | 2.29 | -0.04 | -1.63 | 2.309 | 2.309 | 2.29 | 3000 |
1720470360 | 2.3279999 | 0.14 | 6.45 | 2.29 | 2.3279999 | 2.29 | 1118 |
1720211220 | 2.1869999 | 0 | 0.00 | 2.1869999 | 2.1869999 | 2.1869999 | 0 |
1720124820 | 2.1869999 | 0.02 | 0.74 | 2.244 | 2.244 | 2.134 | 13420 |
1720038420 | 2.1709999 | 0.07 | 3.23 | 2.123 | 2.1709999 | 2.123 | 7800 |
1719952020 | 2.103 | 0.01 | 0.29 | 2.103 | 2.103 | 2.103 | 1001 |
1719865620 | 2.097 | -0.03 | -1.55 | 2.162 | 2.162 | 2.097 | 32 |
1719606420 | 2.13 | -0.03 | -1.30 | 2.13 | 2.13 | 2.13 | 3000 |
1719520020 | 2.158 | 0.04 | 1.74 | 2.158 | 2.158 | 2.158 | 120 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관