VALEX610 Ex:56,55 20/12/2024 (VALEX610)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727818200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1727731800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 2000 |
1727472600 | 0.59 | 0.03 | 5.36 | 0.56 | 0.62 | 0.5 | 17600 |
1727386140 | 0.56 | -0.37 | -39.78 | 0.8199999 | 0.8199999 | 0.56 | 14700 |
1727299740 | 0.93 | -0.57 | -38.00 | 0.97 | 1.02 | 0.89 | 2900 |
1727213400 | 1.5 | -0.09 | -5.66 | 1.1 | 1.5 | 1 | 13900 |
1727127000 | 1.59 | -0.21 | -11.67 | 1.9 | 1.9 | 1.59 | 500 |
1726867800 | 1.8 | 0.5 | 38.46 | 1.5 | 1.8 | 1.5 | 8100 |
1726781400 | 1.3 | -0.26 | -16.67 | 1.3 | 1.3 | 1.3 | 600 |
1726695000 | 1.56 | 0.06 | 4.00 | 1.53 | 1.6 | 1.51 | 3700 |
1726608600 | 1.5 | 0.01 | 0.67 | 1.57 | 1.57 | 1.5 | 700 |
1726522200 | 1.49 | 0.05 | 3.47 | 1.53 | 1.56 | 1.49 | 4600 |
1726263000 | 1.44 | -0.18 | -11.11 | 1.62 | 1.62 | 1.42 | 3400 |
1726176540 | 1.62 | -0.21 | -11.48 | 1.67 | 1.67 | 1.62 | 6600 |
1726090140 | 1.83 | -0.58 | -24.07 | 1.88 | 1.88 | 1.83 | 600 |
1726003740 | 2.41 | 0.21 | 9.55 | 2.2 | 2.41 | 2.2 | 1200 |
1725917400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 500 |
1725658200 | 2.2 | 0.35 | 18.92 | 2.06 | 3.71 | 1.75 | 15100 |
1725571800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
1725485400 | 1.85 | -0.28 | -13.15 | 2.15 | 2.15 | 1.85 | 3600 |
1725399000 | 2.13 | 0.63 | 42.00 | 2 | 2.13 | 2 | 2500 |
1725312600 | 1.5 | 0.11 | 7.91 | 1.5 | 1.51 | 1.5 | 400 |
1725053400 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
1724967000 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
1724880600 | 1.3899999 | 0.21 | 17.80 | 1.3899999 | 1.3899999 | 1.3899999 | 100 |
1724794140 | 1.18 | -0.25 | -17.48 | 1.29 | 1.29 | 1.18 | 10700 |
1724707740 | 1.43 | -0.2 | -12.27 | 1.59 | 1.59 | 1.43 | 500 |
1724448600 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.6299999 | 1.6 | 200 |
1724362140 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
1724275740 | 1.62 | -0.43 | -20.98 | 1.8 | 1.8 | 1.58 | 6600 |
1724189400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1724103000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1723843800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 100 |
1723757340 | 2.05 | 0.04 | 1.99 | 2.05 | 2.05 | 2.05 | 900 |
1723671000 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
1723584600 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 1000 |
1723498200 | 2.0099999 | 0.06 | 3.08 | 2 | 2.0099999 | 2 | 1700 |
1723239000 | 1.95 | 0.43 | 28.29 | 2.42 | 2.57 | 1.94 | 3400 |
1723152600 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
1723066200 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
1722979800 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
1722893400 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 100 |
1722634200 | 1.52 | 0.27 | 21.60 | 1.51 | 1.52 | 1.51 | 50000 |
1722547800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
1722461400 | 1.25 | 0.01 | 0.81 | 1.44 | 1.44 | 1.25 | 1200 |
1722375000 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
1722288600 | 1.24 | -0.04 | -3.13 | 1.28 | 1.28 | 1.24 | 5200 |
1722029400 | 1.28 | -0.21 | -14.09 | 1.23 | 1.28 | 1.23 | 200 |
1721943000 | 1.49 | -0.17 | -10.24 | 1.6 | 1.6 | 1.06 | 800 |
1721856540 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
1721770140 | 1.66 | 0.14 | 9.21 | 1.54 | 1.67 | 1.37 | 1600 |
1721683800 | 1.52 | -0.02 | -1.30 | 1.48 | 1.52 | 1.48 | 300 |
1721424600 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
1721338200 | 1.54 | 0.1 | 6.94 | 1.42 | 1.54 | 1.42 | 9900 |
1721251800 | 1.44 | 0.29 | 25.22 | 1.41 | 1.44 | 1.41 | 5000 |
1721165400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
1721079000 | 1.15 | -0.04 | -3.36 | 1.19 | 1.22 | 1.15 | 1300 |
1720819800 | 1.19 | -0.18 | -13.14 | 1.3 | 1.3 | 1.18 | 2400 |
1720733400 | 1.37 | 0.14 | 11.38 | 1.23 | 1.37 | 1.23 | 2200 |
1720646940 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
1720560540 | 1.23 | -0.04 | -3.15 | 1.27 | 1.27 | 1.23 | 1100 |
1720474200 | 1.27 | -0.14 | -9.93 | 1.31 | 1.31 | 1.27 | 200 |
1720215000 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
1720128600 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
1720042200 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
1719955800 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관