Sono Group NV (QB) (SEVCF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0285 | 66.2790697674 | 0.043 | 0.085 | 0.0423 | 99336 | 0.05174244 | CS |
4 | 0.0365 | 104.285714286 | 0.035 | 0.085 | 0.03 | 76876 | 0.04260406 | CS |
12 | 0.0415 | 138.333333333 | 0.03 | 0.085 | 0.0277 | 52785 | 0.04029766 | CS |
26 | 0.0714 | 71400 | 0.0001 | 0.085 | 0.0001 | 48226 | 0.03524978 | CS |
52 | 0.0714 | 71400 | 0.0001 | 0.085 | 0.0001 | 48226 | 0.03524978 | CS |
156 | 0.0714 | 71400 | 0.0001 | 0.085 | 0.0001 | 48226 | 0.03524978 | CS |
260 | 0.0714 | 71400 | 0.0001 | 0.085 | 0.0001 | 48226 | 0.03524978 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1729027680 | 0.0714999 | 0.0164999 | 30.00 | 0.055 | 0.085 | 0.055 | 328130 |
1728941220 | 0.055 | 0.0074 | 15.55 | 0.0476 | 0.075 | 0.0467 | 305679 |
1728681900 | 0.0476 | 0.0009 | 1.93 | 0.0467 | 0.055345 | 0.0467 | 20140 |
1728595560 | 0.0467 | 0.0015 | 3.32 | 0.045 | 0.058595 | 0.045 | 120214 |
1728508800 | 0.0452 | -0.00214 | -4.52 | 0.05 | 0.05 | 0.045 | 38878 |
1728422580 | 0.04734 | 0.0043401 | 10.09 | 0.0429999 | 0.0497999 | 0.0423 | 11769 |
1728336000 | 0.0429999 | 0.0006999 | 1.65 | 0.0423 | 0.0463999 | 0.0423 | 54488 |
1728077220 | 0.0423 | 0.0043 | 11.32 | 0.042 | 0.05 | 0.04 | 90813 |
1727990760 | 0.038 | -0.0005 | -1.30 | 0.04 | 0.05 | 0.0375 | 157077 |
1727904000 | 0.0385 | -0.0015 | -3.75 | 0.045 | 0.045 | 0.0385 | 71246 |
1727818140 | 0.04 | 0.005 | 14.29 | 0.035 | 0.05 | 0.035 | 53618 |
1727731380 | 0.035 | -0.0025 | -6.67 | 0.0375 | 0.05 | 0.035 | 27273 |
1727472000 | 0.0375 | 0 | 0.00 | 0.035 | 0.0578 | 0.03 | 139224 |
1727386200 | 0.0375 | -0.0005 | -1.32 | 0.038 | 0.045 | 0.03 | 67543 |
1727299200 | 0.038 | 0.0005 | 1.33 | 0.038 | 0.0413 | 0.0375 | 10850 |
1727212800 | 0.0375 | -0.002 | -5.06 | 0.035 | 0.0432499 | 0.035 | 78083 |
1727126940 | 0.0395 | 0.0065 | 19.70 | 0.034 | 0.045 | 0.03 | 104746 |
1726867200 | 0.033 | -0.0032 | -8.84 | 0.0362 | 0.045 | 0.033 | 71679 |
1726781220 | 0.0362 | -0.0019 | -4.99 | 0.04 | 0.04 | 0.0362 | 23088 |
1726694460 | 0.0381 | 0.0031 | 8.86 | 0.035 | 0.04 | 0.035 | 60622 |
1726608240 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 30498 |
1726521720 | 0.035 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 7459 |
1726262940 | 0.035 | -0.0038 | -9.79 | 0.0354999 | 0.0415 | 0.03 | 6118 |
1726176540 | 0.0388 | 0.0018 | 4.86 | 0.035 | 0.0425 | 0.035 | 21240 |
1726090140 | 0.037 | 0.002 | 5.71 | 0.036 | 0.04475 | 0.036 | 6123 |
1726003500 | 0.035 | -0.008 | -18.60 | 0.036 | 0.0425 | 0.033 | 69334 |
1725917160 | 0.0429999 | 0.0029999 | 7.50 | 0.04 | 0.0429999 | 0.035 | 15617 |
1725658020 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 7296 |
1725571440 | 0.04 | -0.0041 | -9.30 | 0.0441 | 0.0509999 | 0.04 | 17812 |
1725485040 | 0.0441 | 0 | 0.00 | 0.0488 | 0.05021 | 0.0441 | 15051 |
1725398880 | 0.0441 | -0.0034 | -7.16 | 0.0441 | 0.05021 | 0.0441 | 28064 |
1725053340 | 0.0475 | 0.0016 | 3.49 | 0.0475 | 0.0578 | 0.047 | 30418 |
1724966400 | 0.0459 | -0.0011 | -2.34 | 0.045 | 0.06 | 0.0429999 | 222295 |
1724880360 | 0.047 | 0.0015 | 3.30 | 0.05 | 0.05 | 0.041 | 22690 |
1724794080 | 0.0455 | -0.002 | -4.21 | 0.0475 | 0.05 | 0.04 | 18412 |
1724707740 | 0.0475 | 0.0075 | 18.75 | 0.04 | 0.0475 | 0.04 | 34124 |
1724448480 | 0.04 | -0.0035 | -8.05 | 0.0395 | 0.0475 | 0.0395 | 14699 |
1724362140 | 0.0434999 | -0.0025 | -5.43 | 0.0455 | 0.0523 | 0.036 | 100775 |
1724275380 | 0.046 | 0.0030001 | 6.98 | 0.048 | 0.05 | 0.03 | 95788 |
1724188800 | 0.0429999 | 0 | 0.00 | 0.032 | 0.0429999 | 0.032 | 35691 |
1724102880 | 0.0429999 | 0.0099999 | 30.30 | 0.031 | 0.0429999 | 0.03 | 84601 |
1723843740 | 0.033 | -0.001 | -2.94 | 0.035 | 0.04 | 0.031 | 60338 |
1723756860 | 0.034 | -0.00325 | -8.72 | 0.031 | 0.0429999 | 0.031 | 31456 |
1723670820 | 0.03725 | 0.00625 | 20.16 | 0.031 | 0.03725 | 0.03 | 77066 |
1723584360 | 0.031 | 0.001 | 3.33 | 0.03 | 0.0378 | 0.03 | 23804 |
1723497900 | 0.03 | 0 | 0.00 | 0.03 | 0.06 | 0.0292 | 45253 |
1723238400 | 0.03 | 0.0008 | 2.74 | 0.03 | 0.032 | 0.0292 | 31752 |
1723152000 | 0.0292 | -0.0029 | -9.03 | 0.0292 | 0.0320999 | 0.0292 | 43940 |
1723065720 | 0.0320999 | 0.0030999 | 10.69 | 0.029 | 0.035 | 0.0281 | 18794 |
1722979800 | 0.029 | 0 | 0.00 | 0.029 | 0.033 | 0.0279 | 50052 |
1722893340 | 0.029 | -0.001 | -3.33 | 0.03 | 0.0325 | 0.029 | 45037 |
1722634140 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 72987 |
1722547620 | 0.03 | 0 | 0.00 | 0.03 | 0.0325 | 0.0277 | 59267 |
1722461340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.029 | 25265 |
1722374820 | 0.03 | 0 | 0.00 | 0.03 | 0.0325 | 0.03 | 8291 |
1722288180 | 0.03 | -0.0034 | -10.18 | 0.03 | 0.035 | 0.03 | 12432 |
1722029100 | 0.0334 | -0.0016 | -4.57 | 0.035 | 0.037 | 0.03 | 21604 |
1721942400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.04 | 0.03 | 34705 |
1721856480 | 0.03 | 0 | 0.00 | 0.03 | 0.044 | 0.03 | 43554 |
1721770140 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 17564 |
1721683740 | 0.03 | -0.003 | -9.09 | 0.03 | 0.035 | 0.03 | 13167 |
1721424180 | 0.033 | 0.003 | 10.00 | 0.03 | 0.035 | 0.03 | 44496 |
1721337960 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.02 | 21893 |
1721251320 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 29238 |
1721164920 | 0.03 | -0.0025 | -7.69 | 0.03 | 0.035 | 0.03 | 126390 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관