BPH Global Ltd【BP8】시계열 데이터 | ADVFN

다우존스 지수

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

등록

BPH Global Ltd (BP8)

0.003

0.0005

(20.00%)

마감 23 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.003	0.003	0.0025	103381	0.00298549	DE
4	0	0	0.003	0.003	0.0025	1583411	0.00299677	DE
12	-0.001	-25	0.004	0.006	0.0025	2541907	0.00364757	DE
26	0	0	0.003	0.006	0.002	1482554	0.00358132	DE
52	0.002	200	0.001	0.006	0.001	1606276	0.00238046	DE
156	0.001	50	0.002	0.006	0.001	1932486	0.0021408	DE
260	0.001	50	0.002	0.006	0.001	1932486	0.0021408	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737522900	0.0025	0	0.00	0.0025	0.0025	0.0025	900880
1737436500	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1737350100	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1737090900	0.0025	-0.0005	-16.67	0.0025	0.0025	0.0025	6000
1737004500	0.003	0	0.00	0.003	0.003	0.003	0
1736918100	0.003	0.0005	20.00	0.003	0.003	0.003	200762
1736831700	0.0025	-0.0005	-16.67	0.0025	0.0025	0.0025	85995
1736745300	0.003	0	0.00	0.003	0.003	0.003	250000
1736486100	0.003	0	0.00	0.003	0.003	0.003	0
1736399700	0.003	0	0.00	0.003	0.003	0.003	0
1736313300	0.003	0	0.00	0.003	0.003	0.003	0
1736226900	0.003	0.0005	20.00	0.0025	0.003	0.0025	5166967
1736140500	0.0025	-0.0005	-16.67	0.0025	0.0025	0.0025	65
1735881300	0.003	0	0.00	0.003	0.003	0.003	0
1735794900	0.003	0	0.00	0.003	0.003	0.003	16
1735622100	0.003	0	0.00	0.003	0.003	0.003	0
1735535700	0.003	0	0.00	0.003	0.003	0.003	4319108
1735276500	0.003	-0.0005	-14.29	0.003	0.003	0.003	4221782
1735017300	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1734930900	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1734671700	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1734585300	0.0035	0	0.00	0.0035	0.0035	0.0035	2227000
1734498900	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1734412500	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1734326100	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1734066900	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1733980500	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1733894100	0.0035	-0.0005	-12.50	0.0035	0.0035	0.0035	131674
1733807700	0.004	0	0.00	0.004	0.004	0.004	246
1733721300	0.004	0	0.00	0.004	0.004	0.004	0
1733462100	0.004	0.0005	14.29	0.004	0.004	0.004	12000
1733375700	0.0035	-0.0005	-12.50	0.0035	0.0035	0.0035	8955
1733289300	0.004	0.0005	14.29	0.004	0.004	0.0035	266112
1733202900	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1733116500	0.0035	-0.0005	-12.50	0.004	0.004	0.0035	125070
1732857300	0.004	0	0.00	0.004	0.004	0.004	480012
1732770900	0.004	0.0005	14.29	0.004	0.004	0.004	3021041
1732684500	0.0035	-0.0005	-12.50	0.004	0.005	0.0035	3048566
1732598100	0.004	0.001	33.33	0.004	0.006	0.004	46097642
1732511700	0.003	0	0.00	0.003	0.003	0.003	0
1732252500	0.003	0	0.00	0.003	0.003	0.003	0
1732166100	0.003	0.0005	20.00	0.003	0.003	0.003	1371222
1732079700	0.0025	-0.0005	-16.67	0.0025	0.0025	0.0025	1100
1731993300	0.003	0	0.00	0.003	0.003	0.003	0
1731906900	0.003	0	0.00	0.003	0.003	0.003	0
1731647700	0.003	0	0.00	0.003	0.003	0.003	0
1731561300	0.003	0	0.00	0.003	0.003	0.003	3007785
1731474900	0.003	0.0005	20.00	0.003	0.003	0.003	607011
1731388500	0.0025	-0.0005	-16.67	0.0025	0.0025	0.0025	132712
1731302100	0.003	0	0.00	0.003	0.003	0.003	0
1731042900	0.003	0	0.00	0.003	0.003	0.003	6727479
1730956500	0.003	-0.0005	-14.29	0.003	0.003	0.003	1252
1730870100	0.0035	0.0005	16.67	0.0035	0.0035	0.0035	125000
1730783700	0.003	-0.001	-25.00	0.003	0.003	0.003	237800
1730697300	0.004	0.001	33.33	0.004	0.004	0.004	325000
1730438100	0.003	-0.001	-25.00	0.003	0.003	0.003	280000
1730351700	0.004	0	0.00	0.004	0.004	0.004	27334
1730265300	0.004	0.001	33.33	0.004	0.004	0.004	1370221
1730178900	0.003	0.001	50.00	0.003	0.004	0.003	347666
1730092500	0.002	-0.001	-33.33	0.002	0.002	0.002	10531
1729833300	0.003	0	0.00	0.003	0.003	0.003	1300000
1729810800	0.003	0	0.00	0.003	0.003	0.003	0
1729724400	0.003	0	0.00	0.003	0.003	0.003	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관