기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0029 | 5.57692307692 | 0.052 | 0.0549 | 0.052 | 10408 | 0.05484204 | CS |
4 | 0.0029 | 5.57692307692 | 0.052 | 0.0549 | 0.0461 | 20006 | 0.05228869 | CS |
12 | 0.0035 | 6.8093385214 | 0.0514 | 0.0669 | 0.043 | 12717 | 0.05418014 | CS |
26 | 0.0034 | 6.60194174757 | 0.0515 | 0.0669 | 0.0401 | 21444 | 0.05270527 | CS |
52 | -0.01665 | -23.2704402516 | 0.07155 | 0.0877 | 0.0401 | 32136 | 0.0617482 | CS |
156 | -0.165 | -75.034106412 | 0.2199 | 0.2499 | 0.0401 | 22482 | 0.10529458 | CS |
260 | -0.1451 | -72.55 | 0.2 | 0.35 | 0.0401 | 26996 | 0.14939126 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1733955600 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
1733869200 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
1733782800 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
1733523600 | 0.0549 | 0.0029 | 5.58 | 0.052725 | 0.0549 | 0.052725 | 20400 |
1733437380 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
1733350980 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 416 |
1733264580 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
1733178180 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 2000 |
1732919340 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
1732746540 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 7650 |
1732660140 | 0.052 | -0.00115 | -2.16 | 0.0532 | 0.0532 | 0.052 | 34250 |
1732573560 | 0.05315 | 0.00085 | 1.63 | 0.0514 | 0.05315 | 0.0514 | 9900 |
1732314300 | 0.0523 | 0 | 0.00 | 0.0523 | 0.0523 | 0.0523 | 0 |
1732227900 | 0.0523 | 0.0003 | 0.58 | 0.0461 | 0.0541 | 0.0461 | 21000 |
1732141200 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
1732054800 | 0.052 | 0.002 | 4.00 | 0.05425 | 0.05425 | 0.05155 | 51000 |
1731968640 | 0.05 | -0.0012 | -2.34 | 0.05 | 0.05 | 0.05 | 4257 |
1731709260 | 0.0512 | -0.0008 | -1.54 | 0.0512 | 0.0512 | 0.0512 | 6000 |
1731622800 | 0.052 | -0.0014 | -2.62 | 0.052 | 0.052 | 0.05 | 63194 |
1731536400 | 0.0534 | 0 | 0.00 | 0.0534 | 0.0534 | 0.0534 | 0 |
1731450000 | 0.0534 | 0 | 0.00 | 0.0534 | 0.0534 | 0.0534 | 0 |
1731363600 | 0.0534 | -0.0025 | -4.47 | 0.0534 | 0.0534 | 0.0534 | 100 |
1731101220 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
1731014820 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
1730928420 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
1730842020 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
1730755620 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
1730496420 | 0.0559 | -0.0001 | -0.18 | 0.055 | 0.0559 | 0.055 | 2000 |
1730409900 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
1730323500 | 0.056 | 0.0014 | 2.56 | 0.054 | 0.056 | 0.054 | 2000 |
1730236800 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
1730150400 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
1729891200 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
1729804800 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
1729718400 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
1729632000 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
1729545600 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
1729286400 | 0.0546 | 0.0018 | 3.41 | 0.0546 | 0.0546 | 0.0546 | 20000 |
1729200000 | 0.0528 | -0.0016 | -2.94 | 0.0528 | 0.0528 | 0.0528 | 5213 |
1729113960 | 0.0544 | -0.0111 | -16.95 | 0.056 | 0.056 | 0.0544 | 18500 |
1729027680 | 0.0655 | 0.0095 | 16.96 | 0.0655 | 0.0655 | 0.0655 | 1000 |
1728940980 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
1728681780 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
1728595380 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
1728508980 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
1728422580 | 0.056 | -0.00475 | -7.82 | 0.058375 | 0.058375 | 0.056 | 3000 |
1728336420 | 0.06075 | 0 | 0.00 | 0.06075 | 0.06075 | 0.06075 | 0 |
1728077220 | 0.06075 | -0.0061 | -9.12 | 0.06075 | 0.06075 | 0.06075 | 2000 |
1727990760 | 0.06685 | 0.01685 | 33.70 | 0.0669 | 0.0669 | 0.06685 | 300 |
1727904000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1727817600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1727731200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1727472000 | 0.05 | -0.00845 | -14.46 | 0.05 | 0.05 | 0.05 | 500 |
1727386200 | 0.05845 | 0 | 0.00 | 0.05845 | 0.05845 | 0.05845 | 0 |
1727299200 | 0.05845 | -0.00338 | -5.47 | 0.0638 | 0.0669 | 0.05845 | 15000 |
1727212800 | 0.06183 | 0.01273 | 25.93 | 0.04422 | 0.06183 | 0.04422 | 54012 |
1727126940 | 0.0491 | 0.00427 | 9.52 | 0.0491 | 0.0491 | 0.0491 | 1000 |
1726867200 | 0.04483 | -0.00657 | -12.78 | 0.0429999 | 0.0491 | 0.0429999 | 10377 |
1726780860 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
1726694460 | 0.0514 | 0.002095 | 4.25 | 0.0514 | 0.0514 | 0.0514 | 1000 |
1726583400 | 0.049305 | 0 | 0.00 | 0.049305 | 0.049305 | 0.049305 | 0 |
1726497000 | 0.049305 | 0 | 0.00 | 0.049305 | 0.049305 | 0.049305 | 0 |
1726237800 | 0.049305 | 0 | 0.00 | 0.049305 | 0.049305 | 0.049305 | 0 |
1726151400 | 0.049305 | 0 | 0.00 | 0.049305 | 0.049305 | 0.049305 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관