
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 10.5263157895 | 0.285 | 0.34 | 0.27 | 230047 | 0.30208622 | CS |
4 | -0.035 | -10 | 0.35 | 0.355 | 0.27 | 169175 | 0.31113493 | CS |
12 | 0.03 | 10.5263157895 | 0.285 | 0.4 | 0.26 | 172772 | 0.30788513 | CS |
26 | -0.065 | -17.1052631579 | 0.38 | 0.49 | 0.26 | 205334 | 0.35639098 | CS |
52 | 0.135 | 75 | 0.18 | 0.49 | 0.165 | 219821 | 0.31511535 | CS |
156 | 0.055 | 21.1538461538 | 0.26 | 0.55 | 0.155 | 141095 | 0.29258105 | CS |
260 | 0.055 | 21.1538461538 | 0.26 | 0.55 | 0.155 | 84589 | 0.29258105 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739918400 | 0.32 | 0 | 0.00 | 0.315 | 0.32 | 0.31 | 65244 |
1739572800 | 0.32 | 0.0350001 | 12.28 | 0.29 | 0.32 | 0.29 | 303676 |
1739486400 | 0.2849999 | -0.02 | -6.56 | 0.3 | 0.34 | 0.2849999 | 410751 |
1739400000 | 0.305 | 0.015 | 5.17 | 0.2849999 | 0.305 | 0.27 | 140516 |
1739313600 | 0.29 | -0.01 | -3.33 | 0.305 | 0.305 | 0.27 | 278094 |
1739227200 | 0.3 | 0.005 | 1.69 | 0.305 | 0.305 | 0.3 | 57159 |
1738968000 | 0.295 | -0.035 | -10.61 | 0.335 | 0.34 | 0.295 | 310893 |
1738881600 | 0.33 | 0.015 | 4.76 | 0.32 | 0.335 | 0.32 | 69342 |
1738795200 | 0.315 | 0.015 | 5.00 | 0.3 | 0.315 | 0.295 | 58300 |
1738708800 | 0.3 | 0 | 0.00 | 0.3 | 0.315 | 0.295 | 191720 |
1738622400 | 0.3 | -0.03 | -9.09 | 0.315 | 0.32 | 0.29 | 160604 |
1738363200 | 0.33 | 0 | 0.00 | 0.335 | 0.34 | 0.32 | 142848 |
1738276800 | 0.33 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 113159 |
1738190400 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.32 | 144000 |
1738104000 | 0.33 | 0.015 | 4.76 | 0.32 | 0.34 | 0.315 | 116000 |
1738017600 | 0.315 | -0.005 | -1.56 | 0.315 | 0.33 | 0.305 | 119959 |
1737758400 | 0.32 | -0.01 | -3.03 | 0.35 | 0.35 | 0.31 | 125490 |
1737672000 | 0.33 | -0.01 | -2.94 | 0.335 | 0.335 | 0.33 | 80007 |
1737585600 | 0.34 | -0.015 | -4.23 | 0.35 | 0.355 | 0.33 | 326566 |
1737499200 | 0.355 | -0.02 | -5.33 | 0.37 | 0.4 | 0.34 | 525644 |
1737412800 | 0.375 | 0.025 | 7.14 | 0.34 | 0.375 | 0.33 | 490918 |
1737153600 | 0.35 | 0.05 | 16.67 | 0.31 | 0.35 | 0.31 | 198100 |
1737067200 | 0.3 | -0.01 | -3.23 | 0.315 | 0.325 | 0.2849999 | 171342 |
1736980800 | 0.31 | 0.04 | 14.81 | 0.26 | 0.31 | 0.26 | 153185 |
1736894400 | 0.27 | -0.015 | -5.26 | 0.3 | 0.315 | 0.26 | 344109 |
1736808000 | 0.2849999 | -0.03 | -9.52 | 0.31 | 0.31 | 0.28 | 172859 |
1736548800 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.305 | 47650 |
1736462400 | 0.31 | -0.02 | -6.06 | 0.33 | 0.33 | 0.305 | 69347 |
1736376000 | 0.33 | 0.005 | 1.54 | 0.325 | 0.34 | 0.325 | 79253 |
1736289600 | 0.325 | 0.01 | 3.17 | 0.325 | 0.325 | 0.32 | 33597 |
1736203200 | 0.315 | -0.005 | -1.56 | 0.32 | 0.355 | 0.315 | 263814 |
1735944000 | 0.32 | 0.02 | 6.67 | 0.305 | 0.32 | 0.3 | 161873 |
1735857600 | 0.3 | 0.02 | 7.14 | 0.29 | 0.305 | 0.29 | 260307 |
1735684800 | 0.28 | -0.01 | -3.45 | 0.295 | 0.295 | 0.275 | 49587 |
1735598400 | 0.29 | -0.015 | -4.92 | 0.31 | 0.31 | 0.29 | 59501 |
1735339200 | 0.305 | 0.015 | 5.17 | 0.29 | 0.305 | 0.29 | 127103 |
1735069200 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.275 | 22000 |
1734993600 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.275 | 211113 |
1734734400 | 0.29 | 0.015 | 5.45 | 0.27 | 0.3 | 0.27 | 167386 |
1734648000 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.3 | 0.275 | 176626 |
1734561600 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.28 | 387011 |
1734475200 | 0.3 | 0.0150001 | 5.26 | 0.2849999 | 0.3 | 0.2849999 | 17567 |
1734388800 | 0.2849999 | -0.005 | -1.72 | 0.295 | 0.295 | 0.2849999 | 136343 |
1734129600 | 0.29 | -0.015 | -4.92 | 0.2849999 | 0.3 | 0.2849999 | 38160 |
1734043200 | 0.305 | 0.0200001 | 7.02 | 0.275 | 0.305 | 0.265 | 48293 |
1733956800 | 0.2849999 | -0.02 | -6.56 | 0.31 | 0.31 | 0.28 | 161200 |
1733870400 | 0.305 | 0.015 | 5.17 | 0.3 | 0.31 | 0.295 | 352507 |
1733784000 | 0.29 | 0.01 | 3.57 | 0.28 | 0.295 | 0.28 | 153882 |
1733524800 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.28 | 156724 |
1733438400 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 78161 |
1733352000 | 0.3 | 0.02 | 7.14 | 0.2849999 | 0.3 | 0.28 | 134718 |
1733265600 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.275 | 80731 |
1733179200 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.28 | 80720 |
1732920000 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 315497 |
1732833600 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.2849999 | 423827 |
1732747200 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.29 | 0.275 | 110237 |
1732660800 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 124610 |
1732574400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.27 | 145887 |
1732315200 | 0.29 | 0 | 0.00 | 0.28 | 0.29 | 0.275 | 144471 |
1732228800 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.265 | 265150 |
1732142400 | 0.295 | -0.005 | -1.67 | 0.3 | 0.31 | 0.295 | 826906 |
1732056000 | 0.3 | -0.005 | -1.64 | 0.3 | 0.31 | 0.295 | 353076 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관