Sekur Private Data (QB) Historical Data - SWISF

기업명	주식 심볼	시장	주식 타입
Sekur Private Data Ltd (QB)	SWISF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	0.0518	20:51:03

개장가	저가	고가	종가	전일 종가
				0.0518

SWISF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.062	0.071	0.0518	0.0582657	95,853	-0.0102	-16.45%
1개월	0.0494	0.0736	0.0416	0.0566389	115,297	0.0024	4.86%
3개월	0.0474	0.0736	0.04	0.0524911	78,173	0.0044	9.28%
6개월	0.07	0.0999	0.0394	0.0560463	91,721	-0.0182	-26.00%
1년	0.095	0.1576	0.0394	0.0788017	86,865	-0.0432	-45.47%
3년	0.2925	0.4821	0.027	0.1865536	135,376	-0.2407	-82.29%
5년	0.15	0.4821	0.027	0.1893661	111,155	-0.0982	-65.47%

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 5월(5) 2024	0.0518	-0.0107	-17.12%	0.063	0.063	0.0518	171,050
01 5월(5) 2024	0.0625	0.0015	2.46%	0.071	0.071	0.061375	30,620
30 4월(4) 2024	0.061	0.001	1.67%	0.061	0.061	0.061	2,010
27 4월(4) 2024	0.06	-0.00188	-3.03%	0.06	0.06	0.06	12,737
26 4월(4) 2024	0.061875	-0.00338	-5.17%	0.062	0.0675	0.06	262,848
25 4월(4) 2024	0.06525	-0.00235	-3.48%	0.0695	0.0695	0.06525	15,430
24 4월(4) 2024	0.0676	0.0056	9.03%	0.062	0.07	0.062	12,150
23 4월(4) 2024	0.062	-0.0005	-0.80%	0.065	0.065	0.062	47,550
20 4월(4) 2024	0.0625	0.0005	0.81%	0.0708	0.0708	0.0625	25,420
19 4월(4) 2024	0.062	-0.0045	-6.77%	0.069	0.069	0.062	47,735
18 4월(4) 2024	0.0665	0.0045	7.26%	0.064	0.0665	0.064	22,050
17 4월(4) 2024	0.062	-0.00245	-3.80%	0.0644	0.0644	0.062	27,325
16 4월(4) 2024	0.06445	-0.00245	-3.66%	0.0665	0.0665	0.06445	1,125
13 4월(4) 2024	0.0669	0.0059	9.67%	0.062	0.069	0.061	104,025
12 4월(4) 2024	0.061	0.006	10.91%	0.0556	0.0736	0.0556	714,263
11 4월(4) 2024	0.055	0.0033	6.38%	0.051	0.0555	0.051	122,900
10 4월(4) 2024	0.0517	0.0017	3.40%	0.05	0.0517	0.048	33,900
09 4월(4) 2024	0.05	0.0008	1.63%	0.0455	0.05	0.0455	170,300
06 4월(4) 2024	0.0492	0.004	8.85%	0.05	0.05	0.0416	189,500
05 4월(4) 2024	0.0452	-0.0028	-5.83%	0.0494	0.0494	0.0416	292,993
04 4월(4) 2024	0.048	-0.0015	-3.03%	0.046	0.049	0.04495	132,042
03 4월(4) 2024	0.0495	-0.0005	-1.00%	0.0517	0.0517	0.0454	61,531