Aspen Group【APZ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Aspen Group (APZ)

2.59

0.06

(2.37%)

마감 02 12월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.04	1.56862745098	2.55	2.64	2.49	267236	2.56182459	DE
4	0.42	19.3548387097	2.17	2.67	2.03	361467	2.26367468	DE
12	0.46	21.5962441315	2.13	2.67	2.03	202203	2.23215	DE
26	0.82	46.3276836158	1.77	2.67	1.73	144771	2.13548083	DE
52	0.87	50.5813953488	1.72	2.67	1.635	111662	1.99510273	DE
156	0.875	51.0204081633	1.715	2.67	1.45	75560	1.85420988	DE
260	1.435	124.242424242	1.155	2.67	0.8	61250	1.696315	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732857300	2.5299999	-0.07	-2.69	2.5099999	2.55	2.5099999	79028
1732770900	2.6	0.07	2.77	2.5	2.64	2.5	293222
1732684500	2.5299999	-0.03	-1.17	2.6	2.6	2.49	101023
1732598100	2.56	0.01	0.39	2.6	2.6	2.55	473968
1732511700	2.55	0.05	2.00	2.55	2.6	2.5099999	388937
1732252500	2.5	-0.04	-1.57	2.5099999	2.6	2.49	279296
1732166100	2.54	0.08	3.25	2.5	2.67	2.46	278478
1732079700	2.46	0	0.00	2.48	2.48	2.46	7529
1731993300	2.46	0.06	2.50	2.4	2.48	2.4	176458
1731906900	2.4	0.02	0.84	2.4	2.44	2.355	211086
1731647700	2.38	0.15	6.73	2.32	2.415	2.32	271108
1731561300	2.23	-0.03	-1.33	2.32	2.32	2.23	9173
1731474900	2.2599999	0.04	1.80	2.17	2.2799999	2.13	70497
1731388500	2.22	0.04	1.83	2.23	2.2799999	2.165	87671
1731302100	2.18	0.06	2.83	2.04	2.2	2.0299999	191944
1731042900	2.12	0.01	0.47	2.16	2.25	2.09	4093660
1730956500	2.11	-0.08	-3.65	2.22	2.22	2.08	124618
1730870100	2.19	0.04	1.86	2.19	2.23	2.15	10238
1730783700	2.15	0	0.00	2.15	2.25	2.11	77084
1730697300	2.15	0	0.00	2.17	2.17	2.15	4315
1730438100	2.15	-0.05	-2.27	2.12	2.19	2.12	8834
1730351700	2.2	0.01	0.46	2.19	2.2	2.13	67862
1730265300	2.19	0.01	0.46	2.15	2.21	2.15	188190
1730178900	2.18	-0.02	-0.91	2.21	2.25	2.15	26796
1730092500	2.2	0.03	1.38	2.11	2.21	2.11	34151
1729833300	2.17	0.02	1.17	2.13	2.19	2.08	217929
1729746900	2.145	-0.02	-0.69	2.2	2.2	2.145	113025
1729660500	2.16	-0.05	-2.26	2.21	2.21	2.15	96838
1729574100	2.21	-0.04	-1.78	2.24	2.25	2.21	31792
1729487700	2.25	-0.05	-2.17	2.25	2.31	2.18	92402
1729228500	2.3	0.02	0.88	2.29	2.33	2.2599999	394098
1729142100	2.2799999	0.05	2.24	2.2799999	2.29	2.23	163933
1729055700	2.23	-0.05	-2.19	2.2799999	2.29	2.23	23536
1728969300	2.2799999	0.03	1.33	2.3	2.3	2.25	48161
1728882900	2.25	-0.01	-0.44	2.2799999	2.29	2.23	184294
1728623700	2.2599999	-0.02	-0.88	2.2799999	2.2799999	2.2599999	20839
1728537300	2.2799999	0.01	0.44	2.35	2.35	2.25	33294
1728450900	2.27	0	0.00	2.31	2.32	2.27	1579
1728364500	2.27	0.02	0.89	2.27	2.3	2.2599999	42964
1728278100	2.25	0.04	1.81	2.3	2.3	2.22	20270
1728022500	2.21	-0.05	-2.21	2.3	2.3	2.2	26306
1727936100	2.2599999	0.06	2.73	2.3	2.3	2.2	35067
1727849700	2.2	0	0.00	2.2	2.2599999	2.185	139627
1727763300	2.2	-0.09	-3.93	2.36	2.37	2.17	94608
1727676900	2.29	0.04	1.78	2.32	2.34	2.29	48798
1727417700	2.25	0.09	4.17	2.19	2.5299999	2.19	238496
1727331300	2.16	-0.06	-2.70	2.21	2.21	2.16	34511
1727244900	2.22	0.08	3.50	2.18	2.22	2.18	44934
1727158500	2.145	0.02	0.70	2.13	2.18	2.13	208328
1727072100	2.13	0	0.00	2.13	2.13	2.11	106858
1726812900	2.13	0	0.00	2.17	2.17	2.115	200116
1726726500	2.13	0.02	0.95	2.15	2.18	2.1	166560
1726640100	2.11	-0.04	-1.86	2.15	2.16	2.11	66122
1726553700	2.15	0	0.00	2.19	2.24	2.15	357972
1726467300	2.15	0.02	0.94	2.17	2.18	2.15	67303
1726208100	2.13	0.02	0.95	2.14	2.16	2.1	30648
1726121700	2.11	-0.02	-0.94	2.12	2.14	2.11	18823
1726035300	2.13	0	0.00	2.13	2.13	2.1	11021
1725948900	2.13	-0.01	-0.47	2.13	2.13	2.11	8399
1725862500	2.14	0.03	1.42	2.13	2.14	2.11	1187555
1725603300	2.11	-0.03	-1.40	2.1	2.14	2.08	10753
1725516900	2.14	0	0.00	2.1	2.16	2.085	191977
1725430500	2.14	0	0.00	2.1	2.14	2.1	32876
1725344100	2.14	0	0.00	2.145	2.145	2.13	2840
1725257700	2.14	0	0.00	2.16	2.16	2.13	59959

Tasman Resources

Koonenberry Gold

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관