SBMSF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1875 | 0.1875 | 0.1801 | 0.1804524 | 78,750 | -0.0074 | -3.95% |
1개월 | 0.20 | 0.2095 | 0.162 | 0.1897592 | 42,937 | -0.0199 | -9.95% |
3개월 | 0.18 | 0.24 | 0.162 | 0.2043375 | 96,717 | 0.0001 | 0.06% |
6개월 | 0.24 | 0.3499 | 0.0411 | 0.1598622 | 170,741 | -0.0599 | -24.96% |
1년 | 0.55 | 0.55 | 0.0411 | 0.1611698 | 119,131 | -0.3699 | -67.25% |
3년 | 0.398 | 0.55 | 0.04 | 0.2028798 | 54,913 | -0.2179 | -54.75% |
5년 | 0.51 | 0.55 | 0.04 | 0.2504874 | 45,618 | -0.3299 | -64.69% |
SBMSF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
25 5월(5) 2024 | 0.1801 | 0.00 | 0.00% | 0.1801 | 0.1801 | 0.1801 | 0 |
24 5월(5) 2024 | 0.1801 | -0.0074 | -3.95% | 0.1801 | 0.1801 | 0.1801 | 150,000 |
23 5월(5) 2024 | 0.1875 | 0.00 | 0.00% | 0.1875 | 0.1875 | 0.1875 | 0 |
22 5월(5) 2024 | 0.1875 | 0.0075 | 4.17% | 0.1875 | 0.1875 | 0.1875 | 7,500 |
21 5월(5) 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
18 5월(5) 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
17 5월(5) 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
16 5월(5) 2024 | 0.18 | -0.02 | -10.00% | 0.162 | 0.18 | 0.162 | 147,000 |
15 5월(5) 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
14 5월(5) 2024 | 0.20 | 0.02 | 11.11% | 0.20 | 0.20 | 0.20 | 40,000 |
11 5월(5) 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
10 5월(5) 2024 | 0.18 | -0.0175 | -8.86% | 0.205 | 0.205 | 0.18 | 11,000 |
09 5월(5) 2024 | 0.1975 | 0.0169 | 9.36% | 0.1975 | 0.1975 | 0.1975 | 200 |
08 5월(5) 2024 | 0.1806 | 0.00 | 0.00% | 0.1806 | 0.1806 | 0.1806 | 0 |
07 5월(5) 2024 | 0.1806 | -0.0094 | -4.95% | 0.1806 | 0.1806 | 0.1806 | 1,363 |
04 5월(5) 2024 | 0.19 | -0.01 | -5.00% | 0.209 | 0.209 | 0.19 | 6,050 |
03 5월(5) 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
02 5월(5) 2024 | 0.20 | -0.009 | -4.31% | 0.20 | 0.20 | 0.20 | 29,200 |
01 5월(5) 2024 | 0.209 | 0.029 | 16.11% | 0.209 | 0.209 | 0.209 | 200 |
30 4월(4) 2024 | 0.18 | -0.0295 | -14.08% | 0.18 | 0.18 | 0.18 | 4,000 |
27 4월(4) 2024 | 0.2095 | 0.00 | 0.00% | 0.20 | 0.2095 | 0.18 | 118,728 |
26 4월(4) 2024 | 0.2095 | -0.0005 | -0.24% | 0.2095 | 0.2095 | 0.2095 | 22,200 |