VolitionRX Limited【VNRX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
AMEX
VolitionRX Limited (VNRX)
VolitionRX Limited (VNRX) 과거

VolitionRX Limited (VNRX)

0.589

-0.032

(-5.15%)

마감 18 12월 6:00AM

0.58

-0.009

(-1.53%)

시간외 거래: 9:50AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.58	0.6878	0.56	1413218	0.59675177	CS
4	-0.0813	-12.2939664298	0.6613	0.84	0.52	530970	0.61800073	CS
12	-0.04	-6.45161290323	0.62	0.9	0.52	257592	0.64144477	CS
26	-0.15	-20.5479452055	0.73	0.9	0.4301	190198	0.63963522	CS
52	-0.2	-25.641025641	0.78	1.23	0.4301	192204	0.75701006	CS
156	-2.88	-83.2369942197	3.46	3.57	0.4301	147800	1.32999881	CS
260	-3.8	-86.7579908676	4.38	7.69	0.4301	190739	2.62507089	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734478200	0.589	-0.032	-5.15	0.62	0.64	0.5719	456781
1734391800	0.621	0.0560001	9.91	0.58	0.6798999	0.58	358223
1734132600	0.5649999	-0.045	-7.38	0.6	0.6187	0.5649999	391461
1734046200	0.61	-0.041	-6.30	0.63	0.6499	0.59	314013
1733959800	0.651	0.0691	11.87	0.5878	0.6878	0.575	1284071
1733873400	0.5819	-0.0081	-1.37	0.58	0.6	0.56	4718320
1733787000	0.59	-0.039	-6.20	0.649	0.6496	0.58	84888
1733527800	0.629	0.0568	9.93	0.5689999	0.6324	0.5501	242845
1733441400	0.5722	0.0042001	0.74	0.574	0.6	0.52	486128
1733355000	0.5679999	-0.0237	-4.01	0.617	0.617	0.561	161655
1733268600	0.5917	-0.0579	-8.91	0.6243	0.6489	0.58	211193
1733182200	0.6496	-0.0453	-6.52	0.7	0.719	0.59	385688
1732917840	0.6949	-0.0019	-0.27	0.7	0.7201	0.62	160453
1732750200	0.6968	0.0107	1.56	0.6899999	0.73	0.62	373617
1732663800	0.6861	-0.0177	-2.51	0.7158	0.749999	0.6861	114791
1732577400	0.7038	-0.0901	-11.35	0.782	0.8	0.6822	134611
1732318200	0.7939	-0.0171	-2.11	0.796	0.84	0.7747	57900
1732231800	0.811	0.001	0.12	0.8	0.84	0.7506	194353
1732145400	0.81	0.14	20.90	0.6934	0.8199999	0.6899999	308482
1732059000	0.67	0.0064	0.96	0.6613	0.6994	0.638	105746
1731972600	0.6636	-0.0164	-2.41	0.65	0.7	0.65	97477
1731713400	0.68	-0.04	-5.56	0.7	0.7199	0.641	263569
1731627000	0.72	-0.044	-5.76	0.7402	0.7685999	0.6802	111562
1731540600	0.764	0.016	2.14	0.7315	0.8024	0.7	211815
1731454200	0.748	0.0373	5.25	0.6899999	0.76	0.6899999	158771
1731367800	0.7107	0.017	2.45	0.68	0.74	0.68	127232
1731108600	0.6937	0.0358	5.44	0.6382	0.755	0.631	313411
1731022200	0.6579	0.0559	9.29	0.6145	0.6899999	0.58	268560
1730935800	0.602	0.001	0.17	0.5959	0.65	0.58	96186
1730849400	0.601	0.001	0.17	0.59	0.65	0.5863	85036
1730763000	0.6	-0.0045	-0.74	0.605	0.63	0.6	36693
1730500200	0.6045	0.0545	9.91	0.5884	0.6299	0.5699999	51178
1730413800	0.55	-0.057	-9.39	0.61	0.6253	0.55	295190
1730327400	0.607	0.0118001	1.98	0.6	0.61	0.595	105220
1730241000	0.5951999	-0.0349	-5.54	0.6331	0.663	0.595	119102
1730154600	0.6301	-0.06525	-9.38	0.6954	0.6954	0.6246	137162
1729895400	0.69535	-0.03465	-4.75	0.7197	0.7298	0.67	91445
1729809000	0.73	0.0205	2.89	0.7151	0.73	0.6899999	76244
1729722600	0.7095	0.0095	1.36	0.7153	0.7153	0.68	29232
1729636200	0.7	-0.031	-4.24	0.7090999	0.7203	0.7	22556
1729549800	0.731	-0.0018	-0.25	0.72	0.7463	0.7	81502
1729290600	0.7328	0.003039	0.42	0.71	0.75	0.7	45688
1729204200	0.729761	-0.004739	-0.65	0.73	0.75	0.7007	68345
1729117800	0.7345	0.0044	0.60	0.6909999	0.7451	0.6909999	51854
1729031400	0.7301	0.0151	2.11	0.729	0.75	0.729	14247
1728945000	0.715	0.0225	3.25	0.6899999	0.76	0.6899999	64600
1728685800	0.6925	0.0025001	0.36	0.6938	0.7553	0.6899999	44685
1728599400	0.6899999	-0.01	-1.43	0.719	0.81	0.6828999	40758
1728513000	0.7	-0.0728	-9.42	0.74	0.81	0.7	51033
1728426600	0.7728	-0.0122	-1.55	0.7845	0.84	0.75	100218
1728340200	0.785	-0.098	-11.10	0.9	0.9	0.7146	282024
1728081000	0.883	0.1232	16.21	0.833	0.9	0.7924099	303917
1727994600	0.7598	0.0648001	9.32	0.728	0.84	0.7	255535
1727908200	0.6949999	0.0589999	9.28	0.66	0.74	0.6493	304432
1727821800	0.636	0.035	5.82	0.5975	0.66	0.5901	137854
1727735400	0.601	0.023	3.98	0.5897	0.61	0.5731	128539
1727476200	0.578	0.018	3.21	0.64	0.65	0.56	91658
1727389800	0.56	-0.057	-9.24	0.61	0.63	0.56	213143
1727303400	0.617	0.007	1.15	0.61	0.6286	0.61	48563
1727217000	0.61	-0.011	-1.77	0.62	0.6301	0.61	83272
1727130600	0.621	-0.039	-5.91	0.6284999	0.65	0.621	58672
1726871400	0.66	0.025	3.94	0.6375999	0.66	0.63	66468
1726785000	0.635	0.0208	3.39	0.6411	0.67	0.63	36180
1726698600	0.6142	-0.0408	-6.23	0.64	0.6621	0.6142	85460

DJ Global Select REIT In...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관