Tellurian Inc【TELL】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Tellurian Inc (TELL)

0.92

-0.0117

(-1.26%)

마감 09 9월 5:00AM

0.925

0.005

(0.54%)

시간외 거래: 8:24AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.925	0.94	0.9151	28855150	0.93317786	CS
4	0.0194	2.14222614841	0.9056	0.94	0.886	22542961	0.92404315	CS
12	0.125	15.625	0.8	0.96	0.5555	43644486	0.83797024	CS
26	0.105	12.8048780488	0.82	1.02	0.385	40208358	0.7274719	CS
52	-0.265	-22.268907563	1.19	1.32	0.3552	35534226	0.70831245	CS
156	-2.185	-70.2572347267	3.11	6.535	0.3552	20995512	1.79580681	CS
260	-5.905	-86.4568081991	6.83	9.66	0.3552	15531247	1.97171888	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1725661800	0.92	-0.0117	-1.26	0.9301	0.9348	0.9151	33342803
1725575400	0.9317	-0.0033	-0.35	0.9307	0.94	0.9299	35617215
1725489000	0.935	0.0012	0.13	0.93	0.94	0.93	31368122
1725402600	0.9338	0.0019	0.20	0.9211	0.938	0.9211	30196685
1725057000	0.9319	0.003	0.32	0.925	0.9319	0.9162	18238576
1724970600	0.9289	0.0065	0.70	0.92	0.9319	0.92	22065878
1724884200	0.9224	-0.0126	-1.35	0.93	0.934	0.9211	26765665
1724797800	0.935	0.0165	1.80	0.9175	0.935	0.9124	39687217
1724711400	0.9185	-0.0115	-1.24	0.9365	0.9373	0.9146	15888432
1724452200	0.93	0.02	2.20	0.9181	0.94	0.9153	21768858
1724365800	0.91	-0.029	-3.09	0.9258	0.9272	0.91	20210608
1724279400	0.939	0.0109	1.17	0.9215	0.94	0.902	38415688
1724193000	0.9281	0.0191	2.10	0.9055	0.94	0.9055	32604982
1724106600	0.909	0.0089	0.99	0.902	0.91	0.8957	21195497
1723847400	0.9001	-0.0097	-1.07	0.898	0.9097	0.898	7235568
1723761000	0.9098	0.0058	0.64	0.9	0.9111	0.8985	9087336
1723674600	0.904	0.0127	1.42	0.89	0.909	0.886	16300642
1723588200	0.8913	-0.0117	-1.30	0.9	0.91	0.8913	21125014
1723501800	0.903	-0.0065	-0.71	0.91	0.91	0.9	12044475
1723242600	0.9095	0.0025	0.28	0.9056	0.9095	0.9	8499792
1723156200	0.907	-0.0007	-0.08	0.8966	0.9097	0.8966	18013491
1723069800	0.9077	0.0076	0.84	0.9	0.913	0.8984	19513587
1722983400	0.9001	-0.0129	-1.41	0.9	0.905	0.8966	23058634
1722897000	0.913	-0.0036	-0.39	0.88	0.9213	0.8531	62557390
1722637800	0.9166	-0.0184	-1.97	0.92	0.9291	0.9125	41836481
1722551400	0.935	0.0124	1.34	0.924	0.9369	0.91815	44186258
1722465000	0.9226	-0.0049	-0.53	0.9171	0.94	0.9141	64326808
1722378600	0.9275	0.0207	2.28	0.901	0.9275	0.9	88221180
1722292200	0.9068	-0.0134	-1.46	0.9052	0.9239	0.8951	41148084
1722033000	0.9202	-0.0228	-2.42	0.94	0.942	0.823	101893766
1721946600	0.943	-0.007	-0.74	0.945	0.95	0.9392	45860870
1721860200	0.95	0.008	0.85	0.94	0.958	0.9326	107983712
1721773800	0.942	-0.018	-1.88	0.935	0.96	0.935	152587977
1721687400	0.96	0.3890001	68.13	0.94	0.96	0.935	362432718
1721428200	0.5709999	-0.0451	-7.32	0.62	0.623	0.5555	44122819
1721341800	0.6161	-0.0155	-2.45	0.64	0.6515	0.6113	29363699
1721255400	0.6316	-0.0333	-5.01	0.6899999	0.7062	0.6316	27703546
1721169000	0.6649	0.022	3.42	0.637	0.6915	0.626	30702819
1721082600	0.6429	0.0229	3.69	0.6395999	0.6493	0.61	24073198
1720823400	0.62	-0.0356	-5.43	0.6576	0.6763	0.6161	28789824
1720737000	0.6556	0.0156	2.44	0.6484	0.6939	0.64	25623222
1720650600	0.64	0.04	6.67	0.6089	0.654	0.6015	20929692
1720564200	0.6	-0.0434	-6.75	0.6529	0.6529	0.6	27517265
1720477800	0.6434	-0.0027	-0.42	0.66	0.6671	0.6163999	30123176
1720218600	0.6461	-0.0401	-5.84	0.68	0.6949999	0.645	33043280
1720040640	0.6862	0.0445	6.93	0.6489	0.71	0.6251	36341313
1719959400	0.6417	0.0142001	2.26	0.65	0.6747	0.6031	43654203
1719873000	0.6274999	-0.1311	-17.28	0.7226	0.7348	0.6147	39820827
1719613800	0.7586	0	0.00	0.7586	0.7586	0.7586	0
1719527400	0.7586	0.0388	5.39	0.7109	0.7751	0.68	34851770
1719441000	0.7198	-0.0776	-9.73	0.761	0.8198	0.7080999	34637264
1719354600	0.7974	0.0774	10.75	0.7176	0.813099	0.6724	41668787
1719268200	0.72	0.0931	14.85	0.6349	0.7286	0.63	32207433
1719009000	0.6269	-0.0106	-1.66	0.6605	0.68	0.5906	96122188
1718922600	0.6375	0.0467	7.90	0.5863	0.6405	0.56	32216174
1718749800	0.5908	-0.0377	-6.00	0.6238	0.64	0.575	43265168
1718663400	0.6284999	-0.073	-10.41	0.68	0.682	0.62	40740971
1718404200	0.7015	-0.0997	-12.44	0.8	0.81	0.661	44635387
1718317800	0.8012	0.0432	5.70	0.74	0.8163	0.621	53740460
1718231400	0.758	-0.126	-14.25	0.84	0.924	0.7408	46899289
1718145000	0.884	0.0112	1.28	0.9047	0.93	0.81	60714876
1718058600	0.8728	0.1244	16.62	0.7737	0.8728	0.761186	64637426

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관