AdAlta Limited【1AD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

AdAlta Limited (1AD)

0.019

0.00

(0.00%)

마감 21 11월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.001	5.55555555556	0.018	0.019	0.017	663582	0.01855677	DE
4	-0.001	-5	0.02	0.02	0.017	385047	0.01882244	DE
12	-0.003	-13.6363636364	0.022	0.022	0.016	506725	0.01922051	DE
26	-0.005	-20.8333333333	0.024	0.029	0.016	490062	0.02233921	DE
52	0	0	0.019	0.041	0.016	1163678	0.02565264	DE
156	-0.068	-78.1609195402	0.087	0.092	0.016	591992	0.03099917	DE
260	-0.096	-83.4782608696	0.115	0.265	0.016	548366	0.06444136	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732079700	0.019	0	0.00	0.019	0.02	0.017	1594807
1731993300	0.019	0	0.00	0.018	0.019	0.018	696645
1731906900	0.019	0.0015	8.57	0.018	0.019	0.018	705866
1731647700	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1731561300	0.0175	-0.0005	-2.78	0.018	0.018	0.017	588234
1731474900	0.018	0	0.00	0.018	0.018	0.018	0
1731388500	0.018	0	0.00	0.018	0.018	0.018	91177
1731302100	0.018	0	0.00	0.018	0.018	0.018	448556
1731042900	0.018	0	0.00	0.018	0.018	0.018	213800
1730956500	0.018	0	0.00	0.018	0.018	0.018	52037
1730870100	0.018	-0.001	-5.26	0.018	0.018	0.018	388133
1730783700	0.019	0	0.00	0.018	0.019	0.018	601542
1730697300	0.019	0.0005	2.70	0.019	0.019	0.019	732
1730438100	0.0185	0.0005	2.78	0.0185	0.0185	0.0185	30000
1730351700	0.018	0	0.00	0.018	0.018	0.018	0
1730265300	0.018	0	0.00	0.018	0.018	0.018	0
1730178900	0.018	-0.001	-5.26	0.018	0.018	0.018	90057
1730092500	0.019	0	0.00	0.018	0.019	0.018	334310
1729833300	0.019	0	0.00	0.018	0.019	0.018	429850
1729746900	0.019	-0.001	-5.00	0.019	0.019	0.019	402631
1729660500	0.02	0.002	11.11	0.02	0.02	0.0195	1087182
1729574100	0.018	-0.001	-5.26	0.018	0.019	0.018	852119
1729487700	0.019	-0.001	-5.00	0.019	0.019	0.019	25966
1729228500	0.02	0	0.00	0.02	0.02	0.02	594000
1729142100	0.02	0.001	5.26	0.019	0.02	0.019	52952
1729055700	0.019	-0.001	-5.00	0.019	0.019	0.019	549705
1728969300	0.02	0	0.00	0.019	0.02	0.019	90000
1728882900	0.02	-0.001	-4.76	0.021	0.021	0.02	114138
1728623700	0.021	0.001	5.00	0.02	0.021	0.02	1058586
1728537300	0.02	0.001	5.26	0.02	0.02	0.02	1518696
1728450900	0.019	0.001	5.56	0.019	0.019	0.019	352681
1728364500	0.018	0	0.00	0.018	0.018	0.018	213462
1728278100	0.018	-0.0005	-2.70	0.018	0.018	0.018	4087
1728022500	0.0185	0	0.00	0.0185	0.0185	0.0185	0
1727936100	0.0185	0.0005	2.78	0.0185	0.0185	0.0185	223224
1727849700	0.018	0	0.00	0.018	0.018	0.018	0
1727763300	0.018	0.001	5.88	0.018	0.018	0.018	627000
1727676900	0.017	0	0.00	0.017	0.017	0.017	0
1727417700	0.017	0	0.00	0.017	0.017	0.016	1201548
1727331300	0.017	-0.002	-10.53	0.018	0.018	0.016	1574152
1727244900	0.019	0	0.00	0.019	0.019	0.019	0
1727158500	0.019	0	0.00	0.019	0.019	0.019	0
1727072100	0.019	0	0.00	0.019	0.019	0.019	172581
1726812900	0.019	0	0.00	0.018	0.019	0.018	475517
1726726500	0.019	0.001	5.56	0.019	0.019	0.019	353828
1726640100	0.018	0	0.00	0.018	0.018	0.018	20333
1726553700	0.018	0	0.00	0.018	0.018	0.018	0
1726467300	0.018	-0.001	-5.26	0.019	0.019	0.018	716902
1726208100	0.019	0	0.00	0.019	0.019	0.019	0
1726121700	0.019	-0.0005	-2.56	0.019	0.019	0.019	39404
1726035300	0.0195	-0.0005	-2.50	0.019	0.0195	0.019	44895
1725948900	0.02	0	0.00	0.02	0.02	0.019	1303477
1725862500	0.02	-0.002	-9.09	0.021	0.021	0.02	1618403
1725603300	0.022	0.001	4.76	0.021	0.022	0.021	197619
1725516900	0.021	0	0.00	0.021	0.021	0.021	84000
1725430500	0.021	0	0.00	0.021	0.021	0.02	336918
1725344100	0.021	0	0.00	0.021	0.021	0.021	0
1725257700	0.021	0	0.00	0.021	0.021	0.021	0
1724998500	0.021	0	0.00	0.021	0.022	0.021	1184183
1724912100	0.021	-0.002	-8.70	0.022	0.022	0.021	1548206
1724825700	0.023	0	0.00	0.023	0.023	0.023	0
1724739300	0.023	0	0.00	0.023	0.023	0.023	0
1724652900	0.023	0.001	4.55	0.023	0.023	0.023	152037
1724393700	0.022	0	0.00	0.022	0.024	0.022	149633
1724307300	0.022	0	0.00	0.022	0.022	0.022	21454
1724220900	0.022	0.001	4.76	0.022	0.022	0.022	24000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관