Sycamore Entertainment Group Inc (PK) (SEGI)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.00035 | -30.4347826087 | 0.00115 | 0.00115 | 0.0008 | 540271 | 0.00097805 | CS |
4 | -0.00015 | -15.7894736842 | 0.00095 | 0.0017 | 0.0008 | 848144 | 0.00104202 | CS |
12 | -0.0015 | -65.2173913043 | 0.0023 | 0.0027 | 0.0007 | 2140271 | 0.00164754 | CS |
26 | 0.0001 | 14.2857142857 | 0.0007 | 0.0027 | 0.0005 | 2275137 | 0.0014126 | CS |
52 | 0.0003 | 60 | 0.0005 | 0.0027 | 0.0003 | 1896066 | 0.00115678 | CS |
156 | -0.0144 | -94.7368421053 | 0.0152 | 0.0182 | 0.0002 | 2792657 | 0.00333334 | CS |
260 | 0.0007 | 700 | 0.0001 | 0.147 | 0.0001 | 10655869 | 0.01755169 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738276080 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0008 | 2921212 |
1738189740 | 0.0009 | -0.0001 | -10.00 | 0.00095 | 0.00095 | 0.0009 | 20200 |
1738103280 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.0011 | 0.0008 | 1498826 |
1738016820 | 0.0009 | -0.0001 | -10.00 | 0.0008 | 0.001 | 0.0008 | 572680 |
1737757440 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 11873 |
1737671220 | 0.001 | -0.0001 | -9.09 | 0.00115 | 0.00115 | 0.001 | 597778 |
1737584640 | 0.0011 | 5.0E-5 | 4.76 | 0.00115 | 0.00115 | 0.0011 | 51958 |
1737498540 | 0.00105 | 0.00015 | 16.67 | 0.0008 | 0.0011999 | 0.0008 | 2055355 |
1737152880 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0011 | 0.0009 | 159411 |
1737066420 | 0.001 | -0.0001 | -9.09 | 0.001 | 0.00115 | 0.001 | 95106 |
1736979720 | 0.0011 | 0.0001 | 10.00 | 0.0011 | 0.0013 | 0.0011 | 898926 |
1736893380 | 0.001 | -0.0001 | -9.09 | 0.0009 | 0.0011 | 0.0009 | 22190 |
1736806800 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.001 | 1365576 |
1736547720 | 0.0011 | 0.0001 | 10.00 | 0.0015 | 0.0015 | 0.001 | 560884 |
1736375340 | 0.001 | -0.0001 | -9.09 | 0.001 | 0.0011999 | 0.001 | 2265534 |
1736288940 | 0.0011 | 5.0E-5 | 4.76 | 0.0011 | 0.0017 | 0.001 | 1412190 |
1736202360 | 0.00105 | 5.0E-5 | 5.00 | 0.0009 | 0.00105 | 0.0008 | 949060 |
1735942980 | 0.001 | -0.0001 | -9.09 | 0.0009 | 0.0011 | 0.0009 | 1353936 |
1735856700 | 0.0011 | 0 | 0.00 | 0.00095 | 0.0011 | 0.0008 | 1375100 |
1735683960 | 0.0011 | 0.0003 | 37.50 | 0.0008 | 0.0013 | 0.0008 | 2883052 |
1735597740 | 0.0008 | -0.0002 | -20.00 | 0.0009 | 0.002 | 0.0008 | 7460995 |
1735338000 | 0.001 | -0.0002 | -16.67 | 0.0011999 | 0.0015 | 0.0009 | 3841483 |
1735252020 | 0.0011999 | 0 | 0.00 | 0.0009 | 0.0018 | 0.0009 | 516200 |
1735078200 | 0.0011999 | 0.0001 | 9.09 | 0.001 | 0.0013 | 0.0008 | 1599514 |
1734992400 | 0.0011 | 0 | 0.00 | 0.0011 | 0.00124 | 0.001 | 1262918 |
1734733200 | 0.0011 | -5.0E-5 | -4.35 | 0.00115 | 0.0011999 | 0.001 | 335116 |
1734646800 | 0.00115 | -0.00015 | -11.54 | 0.0014499 | 0.00155 | 0.0007 | 5357048 |
1734560940 | 0.0013 | -0.0005 | -27.78 | 0.0014 | 0.0016 | 0.0011999 | 520501 |
1734474360 | 0.0018 | 5.0E-5 | 2.86 | 0.0014 | 0.0018 | 0.0014 | 840152 |
1734388140 | 0.00175 | 0.00025 | 16.67 | 0.0014 | 0.00175 | 0.0014 | 957023 |
1734128940 | 0.0015 | -0.0002 | -11.76 | 0.0017 | 0.002 | 0.0015 | 796629 |
1734042480 | 0.0017 | 0.0001 | 6.25 | 0.00185 | 0.002 | 0.0017 | 129698 |
1733955900 | 0.0016 | -0.0004 | -20.00 | 0.002 | 0.002 | 0.0014 | 2105766 |
1733869200 | 0.002 | 0.0003 | 17.65 | 0.0017 | 0.0021 | 0.0016 | 2488033 |
1733782800 | 0.0017 | -5.0E-5 | -2.86 | 0.0014 | 0.002 | 0.0014 | 779250 |
1733523600 | 0.00175 | 0.00025 | 16.67 | 0.0015 | 0.0021 | 0.0014 | 1811626 |
1733437500 | 0.0015 | 0.0001 | 7.14 | 0.0014 | 0.0018 | 0.0011999 | 4705396 |
1733350980 | 0.0014 | -0.0002 | -12.50 | 0.0015 | 0.0018 | 0.0014 | 3175555 |
1733264700 | 0.0016 | -5.0E-5 | -3.03 | 0.0016 | 0.0018 | 0.0015 | 746110 |
1733178180 | 0.00165 | -0.00015 | -8.33 | 0.0015 | 0.0019 | 0.0015 | 5552681 |
1732918200 | 0.0018 | -0.0004 | -18.18 | 0.0017 | 0.0019 | 0.0016 | 720824 |
1732746540 | 0.0022 | 0.0002 | 10.00 | 0.0016 | 0.0023 | 0.0016 | 1350463 |
1732660140 | 0.002 | -0.00025 | -11.11 | 0.0023 | 0.0023 | 0.0016 | 1868781 |
1732573560 | 0.00225 | 0.0002 | 9.76 | 0.0022 | 0.0027 | 0.002 | 1958804 |
1732314000 | 0.00205 | -5.0E-5 | -2.38 | 0.0021 | 0.0021 | 0.00195 | 2127878 |
1732227900 | 0.0021 | 0.0001 | 5.00 | 0.002 | 0.0022 | 0.0018 | 1350745 |
1732141740 | 0.002 | -5.0E-5 | -2.44 | 0.0021 | 0.0021 | 0.0019 | 3121489 |
1732054800 | 0.00205 | 0.00011 | 5.67 | 0.0019 | 0.0023 | 0.0013 | 3880207 |
1731968640 | 0.00194 | -0.00031 | -13.78 | 0.0022 | 0.0025 | 0.0014499 | 6581204 |
1731709260 | 0.00225 | -5.0E-5 | -2.17 | 0.0023 | 0.0023 | 0.0021 | 1414361 |
1731622800 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0025 | 0.0021 | 4229684 |
1731536760 | 0.0023 | 0.0002 | 9.52 | 0.002 | 0.0023 | 0.002 | 2061922 |
1731450480 | 0.0021 | -5.0E-5 | -2.33 | 0.0022 | 0.0022 | 0.002 | 3144965 |
1731363600 | 0.00215 | 5.0E-5 | 2.38 | 0.002 | 0.0022 | 0.002 | 3146451 |
1731104400 | 0.0021 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0014 | 13927771 |
1731018540 | 0.0021 | -0.0001 | -4.55 | 0.0023 | 0.0023999 | 0.002 | 3693005 |
1730931600 | 0.0022 | 0.0001 | 4.76 | 0.0021 | 0.0023999 | 0.0021 | 5759658 |
1730845680 | 0.0021 | 0.0001 | 5.00 | 0.002 | 0.0025 | 0.002 | 1929685 |
1730759160 | 0.002 | -0.00045 | -18.37 | 0.0025 | 0.0025 | 0.002 | 4234701 |
1730496420 | 0.00245 | 0.00065 | 36.11 | 0.0019 | 0.0026 | 0.0019 | 9104675 |
1730409780 | 0.0018 | -0.0001 | -5.26 | 0.002 | 0.0027 | 0.0018 | 7381176 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관