
Namesilo Technologies Corporation (PK) (URLOF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02012 | 3.62111477062 | 0.55563 | 0.5865 | 0.55 | 15618 | 0.56887145 | CS |
4 | 0.12005 | 26.3440860215 | 0.4557 | 0.5865 | 0.44302 | 55415 | 0.51281512 | CS |
12 | 0.18175 | 46.1294416244 | 0.394 | 0.5865 | 0.3597 | 44484 | 0.47415436 | CS |
26 | 0.33575 | 139.895833333 | 0.24 | 0.5865 | 0.2365 | 39744 | 0.40605704 | CS |
52 | 0.35575 | 161.704545455 | 0.22 | 0.5865 | 0.1683 | 35739 | 0.32822608 | CS |
156 | 0.45575 | 379.791666667 | 0.12 | 0.5865 | 0.105 | 33390 | 0.21869255 | CS |
260 | 0.40495 | 237.090163934 | 0.1708 | 0.5865 | 0.105 | 44006 | 0.19264492 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1743197340 | 0.57575 | 0.00055 | 0.10 | 0.58 | 0.5865 | 0.575735 | 94700 |
1743110880 | 0.5752 | 0 | 0.00 | 0.5752 | 0.5752 | 0.5752 | 4070 |
1743024540 | 0.5752 | 0.0252 | 4.58 | 0.5699999 | 0.5808 | 0.5699999 | 27440 |
1742938140 | 0.55 | -0.02 | -3.51 | 0.561 | 0.5639 | 0.55 | 4408 |
1742851200 | 0.5699999 | 0.0143699 | 2.59 | 0.561 | 0.5800999 | 0.561 | 30770 |
1742592540 | 0.55563 | 0.00283 | 0.51 | 0.55563 | 0.55563 | 0.55563 | 11400 |
1742505960 | 0.5528 | 0.0028 | 0.51 | 0.558 | 0.5582 | 0.5528 | 3500 |
1742419200 | 0.55 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.55 | 39816 |
1742333400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 9700 |
1742246400 | 0.55 | 0.0092001 | 1.70 | 0.55 | 0.56 | 0.5436 | 11700 |
1741987680 | 0.5407999 | 0.0107999 | 2.04 | 0.5372 | 0.581 | 0.535 | 177210 |
1741901340 | 0.53 | 0.008 | 1.53 | 0.522 | 0.5463 | 0.522 | 66380 |
1741814940 | 0.522 | 0.014813 | 2.92 | 0.5039 | 0.522 | 0.5001 | 52800 |
1741728480 | 0.507187 | 0.001487 | 0.29 | 0.5 | 0.51 | 0.49 | 116360 |
1741641600 | 0.5057 | -0.0043 | -0.84 | 0.515 | 0.515 | 0.5057 | 64067 |
1741386000 | 0.51 | -0.0055 | -1.07 | 0.519 | 0.519 | 0.507 | 38400 |
1741300140 | 0.5155 | 0.0305 | 6.29 | 0.48106 | 0.5155 | 0.4765 | 153100 |
1741213440 | 0.485 | 0.0337 | 7.47 | 0.458139 | 0.485 | 0.458139 | 61650 |
1741126800 | 0.4513 | -0.018 | -3.84 | 0.46 | 0.46 | 0.44302 | 45256 |
1741040760 | 0.4693 | -0.0017 | -0.36 | 0.472327 | 0.478 | 0.4693 | 68120 |
1740781260 | 0.471 | -0.009 | -1.88 | 0.4557 | 0.4785 | 0.4557 | 122150 |
1740695340 | 0.48 | 0.008 | 1.69 | 0.46 | 0.49 | 0.46 | 154331 |
1740608400 | 0.472 | 0.0165 | 3.62 | 0.45 | 0.472 | 0.45 | 137999 |
1740522480 | 0.4555 | 0.0206 | 4.74 | 0.435 | 0.4555 | 0.435 | 192834 |
1740435600 | 0.4349 | -0.0251 | -5.46 | 0.443 | 0.4465 | 0.43 | 38300 |
1740176400 | 0.46 | 0.02 | 4.55 | 0.43 | 0.46 | 0.417 | 118867 |
1740090480 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 27561 |
1740003960 | 0.44 | 0.0184 | 4.36 | 0.43 | 0.4408 | 0.4236 | 50100 |
1739917740 | 0.4216 | 0.0056 | 1.35 | 0.42 | 0.4216 | 0.4145 | 46050 |
1739572020 | 0.416 | -0.014 | -3.26 | 0.425 | 0.425 | 0.416 | 55000 |
1739485320 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.4099999 | 61570 |
1739398920 | 0.43 | 0.0149 | 3.59 | 0.43 | 0.43 | 0.43 | 18000 |
1739312940 | 0.4151 | -0.0219 | -5.01 | 0.4151 | 0.4151 | 0.4151 | 2500 |
1739226000 | 0.437 | 0.0270001 | 6.59 | 0.42 | 0.437 | 0.415 | 100000 |
1738967160 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.403 | 8130 |
1738880400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2000 |
1738794000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 9000 |
1738708080 | 0.4099999 | 0.03475 | 9.26 | 0.4222 | 0.4222 | 0.4099999 | 5414 |
1738621740 | 0.3752499 | -0.03275 | -8.03 | 0.3955 | 0.4 | 0.375 | 42520 |
1738362000 | 0.4079999 | -0.01862 | -4.36 | 0.415 | 0.432 | 0.4079999 | 44320 |
1738276140 | 0.42662 | 0 | 0.00 | 0.42662 | 0.42662 | 0.42662 | 0 |
1738189740 | 0.42662 | -0.00293 | -0.68 | 0.4225 | 0.42662 | 0.415 | 14980 |
1738103280 | 0.42955 | -0.00045 | -0.10 | 0.4203 | 0.42955 | 0.42 | 29100 |
1738016820 | 0.43 | -0.01418 | -3.19 | 0.4442 | 0.4442 | 0.43 | 31756 |
1737757440 | 0.44418 | 0.00318 | 0.72 | 0.43 | 0.45 | 0.43 | 40496 |
1737671220 | 0.441 | 0.0216 | 5.15 | 0.42905 | 0.441 | 0.42905 | 11000 |
1737584940 | 0.4194 | 0 | 0.00 | 0.4194 | 0.4194 | 0.4194 | 0 |
1737498540 | 0.4194 | 0.0169 | 4.20 | 0.4099999 | 0.42895 | 0.4099999 | 39380 |
1737152880 | 0.4025 | 0.0175 | 4.55 | 0.40375 | 0.40375 | 0.4025 | 500 |
1737066420 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.385 | 12765 |
1736979720 | 0.39 | 0.0019 | 0.49 | 0.383 | 0.39 | 0.383 | 2712 |
1736893380 | 0.3881 | 0.0106 | 2.81 | 0.379 | 0.3881 | 0.379 | 6000 |
1736806800 | 0.3775 | -0.0235 | -5.86 | 0.3775 | 0.3775 | 0.3775 | 3003 |
1736547720 | 0.401 | 0.0413 | 11.48 | 0.401 | 0.401 | 0.401 | 5000 |
1736375340 | 0.3597 | -0.0203 | -5.34 | 0.38 | 0.38 | 0.3597 | 7800 |
1736288940 | 0.38 | -0.00425 | -1.11 | 0.38 | 0.38 | 0.372 | 6500 |
1736202360 | 0.38425 | -0.0105 | -2.66 | 0.3932 | 0.3932 | 0.38393 | 6295 |
1735942980 | 0.39475 | 0.00475 | 1.22 | 0.394 | 0.4089999 | 0.394 | 6520 |
1735856700 | 0.39 | 0.02 | 5.41 | 0.378 | 0.39 | 0.378 | 14440 |
1735683960 | 0.37 | 0.0194 | 5.53 | 0.3439999 | 0.378 | 0.3439999 | 35021 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관