다우존스 지수

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

VIP Play Inc (QB) (VIPZ)

0.323

0.00

(0.00%)

마감 07 7월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	CS
4	0.023	7.66666666667	0.3	0.323	0.25	3633	0.27790559	CS
12	-0.0095	-2.85714285714	0.3325	0.5	0.111	9925	0.31254587	CS
26	0.107	49.537037037	0.216	0.5	0.111	10613	0.30633282	CS
52	-0.057	-15	0.38	0.5	0.0809	22443	0.21049899	CS
156	-0.467	-59.1139240506	0.79	0.79	0.0012	17130	0.23652344	CS
260	-0.467	-59.1139240506	0.79	0.79	0.0012	17130	0.23652344	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

프리미엄

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1783373340	0.323	0	0.00	0.323	0.323	0.323	0
1783027740	0.323	0	0.00	0.323	0.323	0.323	0
1782941340	0.323	0	0.00	0.323	0.323	0.323	0
1782854940	0.323	0	0.00	0.323	0.323	0.323	0
1782768540	0.323	0	0.00	0.323	0.323	0.323	0
1782509340	0.323	0	0.00	0.323	0.323	0.323	0
1782422940	0.323	0	0.00	0.323	0.323	0.323	0
1782336540	0.323	0	0.00	0.323	0.323	0.323	0
1782250140	0.323	0	0.00	0.323	0.323	0.323	0
1782163740	0.323	0	0.00	0.323	0.323	0.323	0
1781818140	0.323	0.073	29.20	0.323	0.323	0.323	388
1781731740	0.25	-0.06	-19.35	0.2824	0.2824	0.25	7800
1781645340	0.31	0.01	3.33	0.31	0.31	0.31	6000
1781558940	0.3	0	0.00	0.3	0.3	0.3	0
1781299740	0.3	0	0.00	0.3	0.3	0.3	0
1781213340	0.3	0	0.00	0.3	0.3	0.3	0
1781126940	0.3	0	0.00	0.3	0.3	0.3	0
1781040540	0.3	0	0.00	0.3	0.3	0.3	0
1780954140	0.3	-0.15	-33.33	0.3	0.3	0.3	344
1780694940	0.45	0.15	50.00	0.45	0.45	0.45	100
1780608540	0.3	0	0.00	0.3	0.3	0.3	0
1780522140	0.3	-0.10493	-25.91	0.3	0.3	0.3	1000
1780435740	0.40493	0	0.00	0.40493	0.40493	0.40493	0
1780349340	0.40493	-0.04507	-10.02	0.43	0.45	0.391	4302
1780089900	0.45	0	0.00	0.45	0.45	0.45	0
1780003500	0.45	0	0.00	0.45	0.45	0.45	0
1779917100	0.45	0	0.00	0.45	0.45	0.45	0
1779830700	0.45	0	0.00	0.45	0.45	0.45	0
1779485100	0.45	0	0.00	0.45	0.45	0.45	0
1779398700	0.45	0	0.00	0.45	0.45	0.45	0
1779312300	0.45	0.1623	56.41	0.44	0.45	0.36	7500
1779225660	0.2877	0.087717	43.86	0.18	0.2877	0.18	26280
1779139740	0.199983	-0.200017	-50.00	0.198	0.2	0.111	78212
1778880000	0.4	0	0.00	0.4	0.4	0.4	0
1778793600	0.4	0	0.00	0.4	0.4	0.4	0
1778707200	0.4	0	0.00	0.4	0.4	0.4	0
1778620800	0.4	0	0.00	0.4	0.4	0.4	0
1778534400	0.4	0	0.00	0.4	0.4	0.4	0
1778275200	0.4	0	0.00	0.4	0.4	0.4	0
1778188800	0.4	0	0.00	0.4	0.4	0.4	0
1778102400	0.4	0	0.00	0.4	0.4	0.4	0
1778016000	0.4	-0.07375	-15.57	0.495	0.495	0.4	9001
1777930200	0.47375	0	0.00	0.47375	0.47375	0.47375	0
1777671000	0.47375	-0.02625	-5.25	0.41368	0.47375	0.41368	4250
1777584540	0.5	0	0.00	0.5	0.5	0.5	3502
1777498140	0.5	0.0221	4.62	0.488	0.5	0.488	3702
1777411800	0.4779	0.0504	11.79	0.45	0.5	0.44	20100
1777325400	0.4275	0.0124	2.99	0.42	0.45	0.35	7400
1777066080	0.4151	0	0.00	0.4151	0.4151	0.4151	0
1776979680	0.4151	0	0.00	0.4151	0.4151	0.4151	0
1776893280	0.4151	0.0056001	1.37	0.42	0.42	0.4151	2000
1776806400	0.4094999	0	0.00	0.4094999	0.4094999	0.4094999	0
1776720000	0.4094999	0	0.00	0.4094999	0.4094999	0.4094999	0
1776460800	0.4094999	0.0394999	10.68	0.37	0.42	0.363	10000
1776374760	0.37	0	0.00	0.37	0.37	0.37	0
1776288360	0.37	0.021	6.02	0.36	0.37	0.2875	5600
1776202140	0.349	0	0.00	0.349	0.349	0.349	0
1776115740	0.349	0.0165	4.96	0.3325	0.349	0.3325	1020
1775856000	0.3325	0.0467	16.34	0.281191	0.3325	0.25	3536
1775769900	0.2858	0	0.00	0.2858	0.2858	0.2858	0
1775683500	0.2858	-0.0242	-7.81	0.2999	0.2999	0.2858	15500
1775596800	0.31	0.01	3.33	0.318	0.318	0.31	5000

Climb Global Solutions

0.345% until 16apr2029 0...

WisdomTree Strategic Met...

Zero Cpn Call Nts 09/26/...

Domestic bond 4.75% 28se...

Vizsla Copper (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관

ADVFN

계정이 있으신가요? 로그인

계정이 없으신가요? 등록

등록함으로써 나는 ADVFN의 이용 약관 을 읽고 이해했으며 이에 동의하며 개인 투자자임을 확인합니다.