ViaDerma Inc (PK)【VDRM】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

ViaDerma Inc (PK) (VDRM)

0.0119

-0.0001

(-0.83%)

마감 06 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00065	5.77777777778	0.01125	0.014	0.0106	1226659	0.01315909	CS
4	-0.0015	-11.1940298507	0.0134	0.016	0.0099	1791614	0.01415109	CS
12	0.0027	29.347826087	0.0092	0.016	0.0066	2347421	0.01108754	CS
26	0.0054	83.0769230769	0.0065	0.016	0.0045	2437308	0.00920948	CS
52	0.0024	25.2631578947	0.0095	0.016	0.0025	1842016	0.00860604	CS
156	0.0059	98.3333333333	0.006	0.225	0.0025	2222328	0.01104855	CS
260	0.0084	240	0.0035	0.225	0.0008	6843337	0.01955266	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741213440	0.0119	-0.0001	-0.83	0.012	0.012	0.0112	199684
1741126800	0.012	0.00041	3.54	0.0112	0.0124	0.0112	473114
1741040760	0.01159	-0.00143	-10.98	0.0111	0.0133	0.011	1051380
1740781260	0.01302	-0.00088	-6.33	0.0139	0.0139	0.0106	1382524
1740695340	0.0139	0	0.00	0.014	0.014	0.012	651100
1740608400	0.0139	0.0029	26.36	0.01125	0.0139	0.01125	2575178
1740522480	0.011	-0.0021	-16.03	0.013	0.0143	0.011	2876000
1740435600	0.0131	-0.0012	-8.39	0.0143	0.0146	0.0131	1417303
1740176400	0.0143	-0.000385	-2.62	0.0156	0.0156	0.0143	312534
1740090480	0.014685	-0.000155	-1.04	0.0147	0.0155	0.014685	583600
1740003960	0.01484	-0.00046	-3.01	0.0149	0.0155	0.0147	1852066
1739917740	0.0153	0.0002	1.32	0.0145	0.0155	0.0145	1511709
1739572020	0.0151	0.0006	4.14	0.0144	0.0155	0.0135	1583202
1739485320	0.0145	-0.0003	-2.03	0.0155	0.0155	0.014	466396
1739398920	0.0148	0	0.00	0.0147	0.0157	0.01365	3260234
1739312940	0.0148	-0.0002	-1.33	0.0099	0.0152	0.0099	2954226
1739226000	0.015	-0.0003	-1.96	0.0159	0.0159	0.0138	2001434
1738967160	0.0153	0.001875	13.97	0.0136	0.016	0.0134	6200158
1738880400	0.013425	-0.000375	-2.72	0.0139	0.0139	0.0131	640885
1738794000	0.0138	0.0004	2.99	0.0134	0.0138	0.0123	2247626
1738708080	0.0134	0.0014	11.67	0.0127499	0.0137	0.0124	1902022
1738621740	0.012	0	0.00	0.01205	0.014	0.0103	2739394
1738362000	0.012	-0.0003	-2.44	0.0114	0.0129	0.0114	3436343
1738276080	0.0123	0.0002	1.65	0.0123	0.0124	0.0114	2215540
1738189740	0.0121	0.0007	6.14	0.0115999	0.0121	0.01	2375802
1738103280	0.0114	0.00091	8.67	0.01	0.0118	0.01	1431606
1738016820	0.01049	-0.00121	-10.34	0.0109	0.0115	0.0101	3992446
1737757440	0.0117	0.001	9.35	0.01035	0.01185	0.00998	3437401
1737671220	0.0107	0	0.00	0.0104	0.0107	0.0095999	725619
1737584640	0.0107	0.0004	3.88	0.0102	0.0108	0.00995	3589176
1737498540	0.0103	0.0001	0.98	0.0094	0.0105	0.0094	2811373
1737152880	0.0102	-0.0002	-1.92	0.009	0.01035	0.009	1881517
1737066420	0.0104	-0.00015	-1.42	0.0086	0.0105	0.0086	2530623
1736979720	0.01055	-0.00045	-4.09	0.011	0.0112	0.0098	3693192
1736893380	0.011	0.0004	3.77	0.01105	0.012	0.0095	2525456
1736806800	0.0106	0.0001	0.95	0.0097	0.01095	0.0088	1870824
1736547720	0.0105	-0.0005	-4.55	0.011	0.011	0.0088	1877291
1736375340	0.011	0.00051	4.86	0.0079	0.0122	0.0079	5794154
1736288940	0.01049	0.00049	4.90	0.009	0.0115	0.009	5457819
1736202360	0.01	0	0.00	0.01	0.0105	0.0081	4249127
1735942980	0.01	0.0024	31.58	0.0071	0.0115	0.0071	5256888
1735856700	0.0076	0.0002	2.70	0.007	0.00765	0.0066	6708821
1735683960	0.0074	-0.0002	-2.63	0.0076	0.0076	0.0068	1157944
1735597740	0.0076	0.0001	1.33	0.0078	0.0078	0.0068	2742914
1735338000	0.0075	-0.00035	-4.46	0.0081	0.0081	0.0073	2339726
1735252020	0.00785	-0.00032	-3.92	0.0075	0.008	0.0075	420499
1735078200	0.00817	0.00017	2.13	0.0079	0.0082	0.0075	1085031
1734992400	0.008	-0.0006	-6.98	0.008	0.0086	0.007	7098805
1734733200	0.0086	0	0.00	0.0086	0.009	0.0082	543559
1734646800	0.0086	0.0003	3.61	0.0082	0.0086	0.008	173001
1734560940	0.0083	-5.0E-5	-0.60	0.0083199	0.0087	0.0076	1169841
1734474360	0.00835	-0.00025	-2.91	0.0086	0.0086	0.0076	635221
1734388140	0.0086	-0.00034	-3.80	0.0092999	0.0092999	0.008	1135405
1734128940	0.00894	0.00024	2.76	0.0087	0.0099	0.0085	1722277
1734042480	0.0087	-0.0005	-5.43	0.0092	0.0092	0.0086	765957
1733955900	0.0092	-0.0002	-2.13	0.0092	0.0092999	0.0086	3574858
1733869200	0.0094	0.0001001	1.08	0.0092999	0.0115999	0.0091	6270581
1733782800	0.0092999	0.0003999	4.49	0.0089	0.0099	0.0086	2654887
1733523600	0.0089	0.0003	3.49	0.0083	0.0092999	0.008	1489312

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관