Acusensus Ltd【ACE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Acusensus Ltd (ACE)

0.935

0.00

(0.00%)

마감 23 11월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.055	6.25	0.88	0.98	0.86	15458	0.8839974	DE
4	0	0	0.935	0.98	0.86	20671	0.90526234	DE
12	0.235	33.5714285714	0.7	0.98	0.68	74043	0.84064189	DE
26	0.3	47.2440944882	0.635	0.98	0.52	60255	0.73903871	DE
52	0.155	19.8717948718	0.78	1.165	0.52	85482	0.77780215	DE
156	-3.065	-76.625	4	4	0.52	59332	0.93175745	DE
260	-3.065	-76.625	4	4	0.52	59332	0.93175745	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732252500	0.935	0	0.00	0.965	0.98	0.935	113039
1732166100	0.935	0.04	4.47	0.93	0.97	0.915	108082
1732079700	0.895	0.015	1.70	0.86	0.895	0.86	25114
1731993300	0.88	-0.005	-0.56	0.9	0.9	0.88	12645
1731906900	0.885	0.005	0.57	0.885	0.885	0.885	835
1731647700	0.88	0.005	0.57	0.875	0.88	0.875	24309
1731561300	0.875	-0.005	-0.57	0.88	0.88	0.875	14386
1731474900	0.88	-0.01	-1.12	0.895	0.895	0.88	1323
1731388500	0.89	0.005	0.56	0.89	0.89	0.89	23645
1731302100	0.885	-0.005	-0.56	0.89	0.89	0.885	3528
1731042900	0.89	-0.005	-0.56	0.89	0.89	0.875	10566
1730956500	0.895	-0.015	-1.65	0.905	0.905	0.87	11194
1730870100	0.91	0.02	2.25	0.875	0.91	0.875	15398
1730783700	0.89	-0.01	-1.11	0.91	0.91	0.89	6098
1730697300	0.9	0.01	1.12	0.89	0.9	0.89	7390
1730438100	0.89	0.01	1.14	0.89	0.89	0.89	6691
1730351700	0.88	-0.02	-2.22	0.88	0.88	0.88	10386
1730265300	0.9	0	0.00	0.9	0.9	0.9	1607
1730178900	0.9	-0.05	-5.26	0.96	0.96	0.87	156380
1730092500	0.95	0	0.00	0.93	0.95	0.93	1835
1729833300	0.95	0.0025	0.26	0.95	0.955	0.94	70078
1729746900	0.9475	0.0125	1.34	0.935	0.955	0.935	10018
1729660500	0.935	-0.015	-1.58	0.94	0.96	0.935	31594
1729574100	0.95	0.07	7.95	0.89	0.95	0.89	207847
1729487700	0.88	0.0650001	7.98	0.84	0.88	0.84	215702
1729228500	0.8149999	-0.025	-2.98	0.855	0.855	0.785	129888
1729142100	0.84	-0.01	-1.18	0.84	0.84	0.83	28422
1729055700	0.85	-0.02	-2.30	0.9	0.9	0.84	84743
1728969300	0.87	-0.005	-0.57	0.875	0.875	0.87	37865
1728882900	0.875	-0.01	-1.13	0.9	0.91	0.875	50621
1728623700	0.885	-0.055	-5.85	0.95	0.96	0.885	437909
1728537300	0.94	0.08	9.30	0.875	0.94	0.87	225560
1728450900	0.86	0.015	1.78	0.85	0.86	0.85	9148
1728364500	0.845	0.0250001	3.05	0.84	0.85	0.83	58178
1728278100	0.8199999	0	0.00	0.84	0.845	0.8199999	23721
1728022500	0.8199999	0.0099999	1.23	0.8199999	0.8199999	0.81	15150
1727936100	0.81	0	0.00	0.8199999	0.8199999	0.81	3830
1727849700	0.81	-0.04	-4.71	0.84	0.84	0.81	6839
1727763300	0.85	0.02	2.41	0.84	0.855	0.84	90349
1727676900	0.83	0.02	2.47	0.83	0.83	0.83	2600
1727417700	0.81	-0.015	-1.82	0.8199999	0.8199999	0.81	18002
1727331300	0.825	-0.025	-2.94	0.845	0.85	0.825	26143
1727244900	0.85	0	0.00	0.845	0.85	0.845	13588
1727158500	0.85	0	0.00	0.825	0.85	0.825	146677
1727072100	0.85	0.0300001	3.66	0.8199999	0.85	0.8199999	844579
1726812900	0.8199999	-0.005	-0.61	0.83	0.84	0.8199999	223708
1726726500	0.825	0.045	5.77	0.795	0.83	0.795	65325
1726640100	0.78	0.03	4.00	0.77	0.78	0.77	6343
1726553700	0.75	-0.025	-3.23	0.775	0.775	0.75	39032
1726467300	0.775	-0.015	-1.90	0.795	0.795	0.745	89471
1726208100	0.79	0.02	2.60	0.79	0.79	0.79	1012
1726121700	0.77	-0.005	-0.65	0.78	0.79	0.77	127122
1726035300	0.775	0.01	1.31	0.77	0.775	0.76	190018
1725948900	0.765	0.065	9.29	0.6899999	0.765	0.6899999	125235
1725862500	0.7	0	0.00	0.6899999	0.7	0.6899999	5895
1725603300	0.7	0	0.00	0.7	0.72	0.7	112528
1725516900	0.7	0	0.00	0.68	0.71	0.68	97235
1725430500	0.7	0.02	2.94	0.68	0.7	0.68	43962
1725344100	0.68	-0.01	-1.45	0.685	0.6899999	0.68	77509
1725257700	0.6899999	-0.005	-0.72	0.68	0.6899999	0.68	31686
1724998500	0.6949999	-0.015	-2.11	0.71	0.71	0.6949999	31564
1724912100	0.71	0.01	1.43	0.7	0.71	0.7	52524
1724825700	0.7	0.05	7.69	0.685	0.7	0.65	198627
1724739300	0.65	0.045	7.44	0.61	0.685	0.61	109853
1724652900	0.605	-0.02	-3.20	0.625	0.625	0.605	3704
1724393700	0.625	0	0.00	0.63	0.63	0.625	2742

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관