Spartan Delta Corporation (PK) (DALXF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.07 | -2.86885245902 | 2.44 | 2.562 | 2.36 | 11696 | 2.47397446 | CS |
4 | -0.1 | -4.04858299595 | 2.47 | 2.665 | 2.33 | 50397 | 2.49586339 | CS |
12 | -0.2124 | -8.2249070632 | 2.5824 | 3.02 | 2.33 | 25032 | 2.55219409 | CS |
26 | -0.53 | -18.275862069 | 2.9 | 3.1085 | 2.33 | 17224 | 2.62376751 | CS |
52 | 0.07 | 3.04347826087 | 2.3 | 3.16 | 1.95 | 23531 | 2.46677651 | CS |
156 | -1.75 | -42.4757281553 | 4.12 | 12.77 | 1.95 | 19872 | 6.38541617 | CS |
260 | 2.33345 | 6384.26812585 | 0.03655 | 12.77 | 0.01216 | 18628 | 5.52261775 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1733350980 | 2.37 | -0.11 | -4.44 | 2.44 | 2.4735 | 2.36 | 18466 |
1733264700 | 2.48 | -0.08 | -3.20 | 2.47 | 2.48 | 2.47 | 9806 |
1733178180 | 2.562 | 0.09 | 3.72 | 2.562 | 2.562 | 2.562 | 450 |
1732919340 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
1732746540 | 2.47 | 0.03 | 1.23 | 2.44 | 2.485 | 2.44 | 24833 |
1732660140 | 2.44 | -0.21 | -7.92 | 2.4474999 | 2.49 | 2.44 | 29051 |
1732573200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
1732314000 | 2.65 | 0.09 | 3.52 | 2.65 | 2.65 | 2.65 | 36972 |
1732227900 | 2.56 | 0.03 | 1.19 | 2.5471 | 2.665 | 2.5471 | 59285 |
1732141740 | 2.5299999 | 0.1 | 4.12 | 2.49 | 2.5299999 | 2.49 | 378773 |
1732054800 | 2.43 | 0.01 | 0.41 | 2.4 | 2.43 | 2.4 | 3118 |
1731968640 | 2.42 | 0.02 | 0.83 | 2.41 | 2.42 | 2.41 | 13301 |
1731709200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
1731622800 | 2.4 | 0.06 | 2.56 | 2.3525 | 2.4 | 2.3525 | 41991 |
1731536760 | 2.34 | 0.01 | 0.34 | 2.34 | 2.34 | 2.34 | 58921 |
1731450480 | 2.3321 | -0.03 | -1.13 | 2.3321 | 2.3321 | 2.3321 | 2710 |
1731363600 | 2.3588 | -0.04 | -1.72 | 2.3923 | 2.3923 | 2.33 | 36766 |
1731104400 | 2.4 | -0.09 | -3.61 | 2.4075 | 2.4075 | 2.3967 | 18264 |
1731018540 | 2.49 | -0.07 | -2.73 | 2.6 | 2.6 | 2.49 | 61287 |
1730931600 | 2.56 | 0.09 | 3.64 | 2.47 | 2.56 | 2.47 | 30818 |
1730845680 | 2.47 | -0.04 | -1.64 | 2.33 | 2.47 | 2.33 | 19020 |
1730759160 | 2.5113 | 0.03 | 1.06 | 2.5 | 2.5113 | 2.47 | 24449 |
1730496420 | 2.485 | 0.05 | 1.86 | 2.6 | 2.6 | 2.44 | 35886 |
1730409780 | 2.4397 | -0.06 | -2.41 | 2.45 | 2.45 | 2.4397 | 15676 |
1730323500 | 2.5 | -0.1 | -3.85 | 2.5 | 2.5 | 2.5 | 14585 |
1730237280 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
1730150880 | 2.6 | 0.01 | 0.39 | 2.6 | 2.6 | 2.6 | 8499 |
1729891500 | 2.59 | 0.04 | 1.57 | 2.59 | 2.59 | 2.59 | 16627 |
1729805160 | 2.55 | 0.08 | 3.30 | 2.5 | 2.55 | 2.5 | 15335 |
1729718940 | 2.4685 | 0.01 | 0.35 | 2.46 | 2.48 | 2.46 | 15110 |
1729632300 | 2.46 | 0 | 0.00 | 2.45 | 2.46 | 2.421 | 8191 |
1729545600 | 2.46 | -0.07 | -2.77 | 2.5085 | 2.5085 | 2.46 | 10067 |
1729286400 | 2.5299999 | -0.07 | -2.69 | 2.59 | 2.6 | 2.5 | 15059 |
1729200000 | 2.6 | 0.01 | 0.39 | 2.751 | 2.751 | 2.6 | 6789 |
1729113960 | 2.59 | -0.26 | -9.12 | 2.59 | 2.59 | 2.59 | 2818 |
1729027680 | 2.85 | 0.08 | 2.94 | 2.59 | 2.85 | 2.59 | 12299 |
1728941160 | 2.7685 | 0 | 0.00 | 2.7685 | 2.7685 | 2.7685 | 0 |
1728681960 | 2.7685 | 0 | 0.00 | 2.7685 | 2.7685 | 2.7685 | 0 |
1728595560 | 2.7685 | 0.18 | 6.89 | 2.79 | 2.79 | 2.7519999 | 11100 |
1728508800 | 2.59 | -0.09 | -3.36 | 2.65 | 2.65 | 2.59 | 7891 |
1728422580 | 2.68 | -0.12 | -4.29 | 2.729275 | 2.729275 | 2.68 | 3300 |
1728336000 | 2.8 | -0 | -0.07 | 2.83 | 2.83 | 2.8 | 11930 |
1728077220 | 2.802 | -0.07 | -2.31 | 2.812714 | 2.83 | 2.79 | 21800 |
1727990760 | 2.868224 | 0.12 | 4.30 | 2.868224 | 2.868224 | 2.868224 | 10805 |
1727904000 | 2.75 | -0.07 | -2.48 | 2.75 | 2.75 | 2.75 | 1500 |
1727818140 | 2.82 | 0.06 | 2.19 | 2.8014 | 2.82 | 2.8014 | 22100 |
1727731380 | 2.7595 | 0.07 | 2.58 | 2.69 | 2.7595 | 2.69 | 8480 |
1727472000 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 4065 |
1727386200 | 2.69 | -0.33 | -10.93 | 2.82 | 2.82 | 2.63 | 12335 |
1727299740 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
1727213340 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
1727126940 | 3.02 | 0.09 | 3.07 | 2.5099999 | 3.02 | 2.5099999 | 29200 |
1726867620 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
1726781220 | 2.93 | 0.04 | 1.38 | 2.93 | 2.93 | 2.93 | 625 |
1726694460 | 2.89 | 0.1 | 3.40 | 2.89 | 2.89 | 2.89 | 8900 |
1726608240 | 2.795 | 0.04 | 1.64 | 2.7759999 | 2.8498 | 2.7759999 | 15310 |
1726521720 | 2.75 | 0.01 | 0.36 | 2.59 | 2.79 | 2.59 | 3164 |
1726262940 | 2.74 | 0.16 | 6.10 | 2.74 | 2.74 | 2.74 | 24530 |
1726176540 | 2.5823999 | -0.09 | -3.50 | 2.5823999 | 2.5823999 | 2.5823999 | 2800 |
1726089960 | 2.676 | 0 | 0.00 | 2.676 | 2.676 | 2.676 | 0 |
1726003560 | 2.676 | 0 | 0.00 | 2.676 | 2.676 | 2.676 | 0 |
1725917160 | 2.676 | -0.17 | -6.11 | 2.65 | 2.75 | 2.63 | 17300 |
1725658020 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.6 | 27961 |
1725571440 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관