Altamin Ltd【AZI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Altamin Ltd (AZI)

0.025

0.002

(8.70%)

마감 09 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.002	-7.40740740741	0.027	0.027	0.023	199244	0.02478015	DE
4	0.002	8.69565217391	0.023	0.027	0.022	129225	0.02453256	DE
12	0.001	4.16666666667	0.024	0.028	0.021	178341	0.02332197	DE
26	-0.008	-24.2424242424	0.033	0.039	0.021	137418	0.02519246	DE
52	-0.026	-50.9803921569	0.051	0.056	0.021	149751	0.03523825	DE
156	-0.04	-61.5384615385	0.065	0.105	0.021	325975	0.08182365	DE
260	-0.095	-79.1666666667	0.12	0.135	0.021	2628233	0.09232311	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738905300	0.025	0.002	8.70	0.024	0.025	0.024	122882
1738818900	0.023	-0.002	-8.00	0.023	0.023	0.023	77734
1738732500	0.025	0.001	4.17	0.024	0.025	0.024	94604
1738646100	0.024	-0.001	-4.00	0.023	0.024	0.023	125201
1738559700	0.025	0.001	4.17	0.025	0.025	0.025	527155
1738300500	0.024	-0.003	-11.11	0.027	0.027	0.024	50015
1738214100	0.027	0	0.00	0.027	0.027	0.027	0
1738127700	0.027	0.004	17.39	0.025	0.027	0.025	100182
1738041300	0.023	-0.001	-4.17	0.023	0.023	0.023	83900
1737695700	0.024	0.002	9.09	0.024	0.024	0.024	252550
1737609300	0.022	0	0.00	0.022	0.022	0.022	0
1737522900	0.022	0	0.00	0.022	0.022	0.022	107334
1737436500	0.022	0	0.00	0.022	0.022	0.022	0
1737350100	0.022	0	0.00	0.022	0.022	0.022	0
1737090900	0.022	0	0.00	0.022	0.022	0.022	3204
1737004500	0.022	-0.003	-12.00	0.022	0.022	0.022	39394
1736918100	0.025	0	0.00	0.025	0.025	0.022	349177
1736831700	0.025	0	0.00	0.025	0.025	0.025	56106
1736745300	0.025	0	0.00	0.025	0.025	0.025	0
1736486100	0.025	0.002	8.70	0.025	0.025	0.025	20000
1736399700	0.023	0.001	4.55	0.023	0.023	0.023	334
1736313300	0.022	0	0.00	0.022	0.022	0.022	1667
1736226900	0.022	0	0.00	0.022	0.022	0.022	0
1736140500	0.022	-0.001	-4.35	0.023	0.023	0.022	78791
1735881300	0.023	0	0.00	0.023	0.023	0.022	126498
1735794900	0.023	0.001	4.55	0.023	0.023	0.023	139704
1735617660	0.022	-0.003	-12.00	0.025	0.025	0.022	160439
1735532460	0.025	0	0.00	0.025	0.025	0.025	0
1735273260	0.025	0	0.00	0.025	0.025	0.025	0
1735014060	0.025	0.002	8.70	0.024	0.025	0.024	25751
1734930900	0.023	0.002	9.52	0.022	0.023	0.022	102000
1734671700	0.021	-0.001	-4.55	0.022	0.022	0.021	339820
1734585300	0.022	0	0.00	0.022	0.022	0.022	0
1734498900	0.022	0	0.00	0.022	0.022	0.022	340699
1734412500	0.022	0	0.00	0.022	0.022	0.022	9818
1734326100	0.022	-0.001	-4.35	0.023	0.023	0.022	504347
1734066900	0.023	0	0.00	0.023	0.023	0.023	0
1733980500	0.023	0.001	4.55	0.024	0.024	0.023	175729
1733894100	0.022	-0.002	-8.33	0.024	0.024	0.022	356666
1733807700	0.024	0.002	9.09	0.024	0.024	0.024	554999
1733721300	0.022	-0.004	-15.38	0.025	0.025	0.022	618973
1733462100	0.026	0	0.00	0.026	0.026	0.026	0
1733375700	0.026	-0.002	-7.14	0.026	0.026	0.026	300000
1733289300	0.028	0	0.00	0.028	0.028	0.028	0
1733202900	0.028	0	0.00	0.028	0.028	0.028	0
1733116500	0.028	0	0.00	0.028	0.028	0.028	0
1732857300	0.028	0	0.00	0.028	0.028	0.028	410
1732770900	0.028	0	0.00	0.028	0.028	0.028	0
1732684500	0.028	0	0.00	0.028	0.028	0.028	0
1732598100	0.028	0	0.00	0.028	0.028	0.028	0
1732511700	0.028	0	0.00	0.028	0.028	0.028	0
1732252500	0.028	0	0.00	0.028	0.028	0.028	0
1732166100	0.028	0	0.00	0.028	0.028	0.028	0
1732079700	0.028	0	0.00	0.028	0.028	0.028	0
1731993300	0.028	0.004	16.67	0.024	0.028	0.024	61455
1731906900	0.024	0	0.00	0.024	0.024	0.024	0
1731647700	0.024	0	0.00	0.024	0.024	0.024	0
1731561300	0.024	0	0.00	0.024	0.024	0.024	0
1731474900	0.024	0	0.00	0.024	0.024	0.024	0
1731388500	0.024	0	0.00	0.024	0.024	0.024	75600
1731302100	0.024	0.001	4.35	0.023	0.024	0.023	88914

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관