
Worlds Inc (QB) (WDDD)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0007 | 7 | 0.01 | 0.0125 | 0.01 | 26467 | 0.01226461 | CS |
4 | 0.0031 | 40.7894736842 | 0.0076 | 0.016 | 0.0076 | 20370 | 0.01034507 | CS |
12 | 0.00105 | 10.8808290155 | 0.00965 | 0.0165 | 0.0072 | 34244 | 0.01079997 | CS |
26 | -0.01984 | -64.9639816634 | 0.03054 | 0.03055 | 0.006 | 52703 | 0.01075117 | CS |
52 | -0.0019 | -15.0793650794 | 0.0126 | 0.04 | 0.006 | 60798 | 0.01589189 | CS |
156 | -0.0133 | -55.4166666667 | 0.024 | 0.0974 | 0.0031 | 102055 | 0.02042727 | CS |
260 | -0.1773 | -94.3085106383 | 0.188 | 0.71 | 0.0031 | 126407 | 0.12804069 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1742505960 | 0.0107 | 0.0006 | 5.94 | 0.0101 | 0.0107 | 0.0101 | 2200 |
1742419800 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
1742333400 | 0.0101 | -0.0015 | -12.93 | 0.0101 | 0.0101 | 0.0101 | 4000 |
1742246880 | 0.0115999 | 0 | 0.00 | 0.0115999 | 0.0115999 | 0.0115999 | 0 |
1741987680 | 0.0115999 | -0.0009 | -7.20 | 0.0125 | 0.0125 | 0.0115999 | 10100 |
1741901340 | 0.0125 | 0.0025 | 25.00 | 0.01 | 0.0125 | 0.01 | 65300 |
1741814940 | 0.01 | -0.00125 | -11.11 | 0.01 | 0.01 | 0.01 | 300 |
1741728000 | 0.01125 | 0 | 0.00 | 0.01125 | 0.01125 | 0.01125 | 0 |
1741641600 | 0.01125 | 0.001775 | 18.73 | 0.00975 | 0.01125 | 0.00975 | 4000 |
1741386000 | 0.009475 | -0.002165 | -18.60 | 0.01 | 0.01 | 0.009475 | 100420 |
1741299840 | 0.01164 | 0 | 0.00 | 0.01164 | 0.01164 | 0.01164 | 0 |
1741213440 | 0.01164 | -1.0E-5 | -0.09 | 0.01164 | 0.01164 | 0.01164 | 6000 |
1741126800 | 0.01165 | 0.00305 | 35.47 | 0.01165 | 0.01165 | 0.01165 | 3000 |
1741040760 | 0.0086 | -0.0014 | -14.00 | 0.01 | 0.01294 | 0.0078 | 70720 |
1740781200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1740694800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1740608400 | 0.01 | -0.0001 | -0.99 | 0.01294 | 0.01294 | 0.01 | 4090 |
1740522480 | 0.0101 | -0.00289 | -22.25 | 0.0101 | 0.0101 | 0.0101 | 5001 |
1740435600 | 0.01299 | -0.00301 | -18.81 | 0.01299 | 0.01299 | 0.01299 | 5000 |
1740176400 | 0.016 | 0.0084 | 110.53 | 0.014525 | 0.016 | 0.0109 | 6250 |
1740090480 | 0.0076 | -0.002025 | -21.04 | 0.0076 | 0.0076 | 0.0076 | 1005 |
1740004140 | 0.009625 | 0 | 0.00 | 0.009625 | 0.009625 | 0.009625 | 0 |
1739917740 | 0.009625 | 0.001525 | 18.83 | 0.0075 | 0.009625 | 0.0075 | 500 |
1739571720 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
1739485320 | 0.0081 | -0.00215 | -20.98 | 0.008825 | 0.008825 | 0.0081 | 19926 |
1739398800 | 0.01025 | 0 | 0.00 | 0.01025 | 0.01025 | 0.01025 | 0 |
1739312400 | 0.01025 | 0 | 0.00 | 0.01025 | 0.01025 | 0.01025 | 0 |
1739226000 | 0.01025 | -0.00325 | -24.07 | 0.010825 | 0.010825 | 0.01 | 31925 |
1738967160 | 0.0135 | 0 | 0.00 | 0.01375 | 0.01375 | 0.0135 | 26100 |
1738880400 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 220 |
1738794000 | 0.0135 | -0.0025 | -15.63 | 0.0127 | 0.01475 | 0.0127 | 24180 |
1738708080 | 0.016 | 0.001125 | 7.56 | 0.0133 | 0.0165 | 0.0101 | 108900 |
1738621740 | 0.014875 | -0.001625 | -9.85 | 0.014875 | 0.014875 | 0.014875 | 975 |
1738362000 | 0.0165 | 0.00385 | 30.43 | 0.014 | 0.0165 | 0.014 | 13151 |
1738276080 | 0.01265 | 0 | 0.00 | 0.01265 | 0.01265 | 0.01265 | 0 |
1738189680 | 0.01265 | 0 | 0.00 | 0.01265 | 0.01265 | 0.01265 | 0 |
1738103280 | 0.01265 | 0.00165 | 15.00 | 0.0115 | 0.0133 | 0.0115 | 19500 |
1738016820 | 0.011 | 0.0002501 | 2.33 | 0.0115 | 0.0115 | 0.011 | 23331 |
1737757440 | 0.0107499 | 0 | 0.00 | 0.0107499 | 0.0107499 | 0.0107499 | 10000 |
1737671220 | 0.0107499 | -0.0005 | -4.44 | 0.009875 | 0.0107499 | 0.009 | 67000 |
1737584640 | 0.01125 | -0.000625 | -5.26 | 0.0124 | 0.0125 | 0.01125 | 90100 |
1737498540 | 0.011875 | -0.001025 | -7.95 | 0.01135 | 0.012 | 0.009 | 75300 |
1737152880 | 0.0129 | 0.00095 | 7.95 | 0.01 | 0.0129 | 0.0085 | 118098 |
1737066420 | 0.01195 | 0 | 0.00 | 0.01195 | 0.01195 | 0.01195 | 60440 |
1736979780 | 0.01195 | 0 | 0.00 | 0.01195 | 0.01195 | 0.01195 | 0 |
1736893380 | 0.01195 | -0.00095 | -7.36 | 0.01195 | 0.01195 | 0.01195 | 30086 |
1736806800 | 0.0129 | 0.0029 | 29.00 | 0.01195 | 0.0129 | 0.01195 | 364 |
1736547720 | 0.01 | -0.0006 | -5.66 | 0.0139 | 0.0139 | 0.01 | 23949 |
1736375340 | 0.0106 | 0.0034 | 47.22 | 0.0106 | 0.0106 | 0.0106 | 200 |
1736288940 | 0.0072 | -0.0028 | -28.00 | 0.0072 | 0.0139 | 0.0072 | 85276 |
1736202360 | 0.01 | 0.0001 | 1.01 | 0.00925 | 0.01 | 0.00925 | 43700 |
1735942980 | 0.0099 | 0.0007 | 7.61 | 0.0085 | 0.0099 | 0.0085 | 21793 |
1735856700 | 0.0092 | 0.0002 | 2.22 | 0.0092 | 0.0092 | 0.0092 | 1200 |
1735683960 | 0.009 | 0.0018 | 25.00 | 0.0081 | 0.01 | 0.0081 | 51669 |
1735597740 | 0.0072 | -0.0029 | -28.71 | 0.0074 | 0.00995 | 0.0072 | 83778 |
1735338000 | 0.0101 | 0.00135 | 15.43 | 0.0075 | 0.0101 | 0.0075 | 3814 |
1735252020 | 0.00875 | 0.00075 | 9.38 | 0.00965 | 0.00965 | 0.0074 | 151814 |
1735078200 | 0.008 | 0.0003 | 3.90 | 0.008 | 0.008 | 0.008 | 1000 |
1734992400 | 0.0077 | 0 | 0.00 | 0.008941 | 0.008941 | 0.0077 | 35750 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관