Brainchip Holdings Ltd【BRN】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
호주
ASX
Brainchip Holdings Ltd (BRN)
Brainchip Holdings Ltd (BRN) 과거

Brainchip Holdings Ltd (BRN)

0.2075

-0.0025

(-1.19%)

마감 09 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0575	-21.6981132075	0.265	0.27	0.2	19667777	0.21345363	DE
4	-0.0875	-29.6610169492	0.295	0.325	0.2	12469767	0.26370125	DE
12	-0.0325	-13.5416666667	0.24	0.45	0.2	18722706	0.33168785	DE
26	0.0525	33.8709677419	0.155	0.45	0.155	15762400	0.29377403	DE
52	-0.1925	-48.125	0.4	0.45	0.155	11839332	0.28293251	DE
156	-0.8825	-80.9633027523	1.09	1.711	0.145	10993057	0.49917276	DE
260	0.1605	341.489361702	0.047	2.34	0.03	13126840	0.57200142	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741324500	0.2075	-0.0025	-1.19	0.2049999	0.21	0.2049999	4007177
1741238100	0.21	0	0.00	0.21	0.21	0.2	6934533
1741151700	0.21	0.0050001	2.44	0.21	0.215	0.2049999	5796836
1741065300	0.2049999	-0.0025	-1.20	0.2	0.215	0.2	12746528
1740978900	0.2075	0	0.00	0.215	0.22	0.2025	20378558
1740719700	0.2075	-0.05	-19.42	0.23	0.23	0.2	47360019
1740633300	0.2575	-0.005	-1.90	0.265	0.27	0.255	12056945
1740546900	0.2625	-0.05	-16.00	0.305	0.31	0.2525	27125657
1740460500	0.3125	0.0175	5.93	0.3	0.32	0.295	10703821
1740374100	0.295	-0.0125	-4.07	0.3	0.305	0.295	4608175
1740114900	0.3075	-0.0025	-0.81	0.31	0.32	0.305	4731211
1740028500	0.31	0.005	1.64	0.31	0.315	0.295	7905988
1739942100	0.305	-0.01	-3.17	0.315	0.315	0.3	9156933
1739855700	0.315	-0.0025	-0.79	0.315	0.32	0.31	6572685
1739769300	0.3175	0.0025	0.79	0.31	0.325	0.31	8872248
1739510100	0.315	0.015	5.00	0.305	0.32	0.305	17052166
1739423700	0.3	-0.0025	-0.83	0.3	0.31	0.295	7874899
1739337300	0.3025	0.0025	0.83	0.3	0.32	0.295	11240928
1739250900	0.3	0.0125	4.35	0.2849999	0.32	0.2849999	15481952
1739164500	0.2875	0.0050001	1.77	0.28	0.29	0.275	6515007
1738905300	0.2824999	0.0024999	0.89	0.28	0.29	0.28	4901698
1738818900	0.28	-0.015	-5.08	0.295	0.3	0.28	8313076
1738732500	0.295	0	0.00	0.295	0.2975	0.2849999	7877428
1738646100	0.295	0.0075	2.61	0.295	0.305	0.292	15591067
1738559700	0.2875	-0.0375	-11.54	0.32	0.32	0.28	32073653
1738300500	0.325	-0.005	-1.52	0.325	0.34	0.32	12103529
1738214100	0.33	-0.0025	-0.75	0.335	0.335	0.3175	17500487
1738127700	0.3325	0.005	1.53	0.3449999	0.355	0.33	18559829
1738041300	0.3275	-0.0675	-17.09	0.36	0.365	0.32	40241313
1737695700	0.395	0.0225	6.04	0.38	0.415	0.375	23660741
1737609300	0.3725	-0.015	-3.87	0.38	0.395	0.365	21521216
1737522900	0.3875	0.055	16.54	0.34	0.39	0.34	39656925
1737436500	0.3325	0.0025	0.76	0.33	0.34	0.32	9605691
1737350100	0.33	-0.0125	-3.65	0.35	0.355	0.325	15345619
1737090900	0.3425	0.01	3.01	0.34	0.355	0.335	12562646
1737004500	0.3325	0.015	4.72	0.33	0.3449999	0.3225	16548396
1736918100	0.3175	-0.0125	-3.79	0.325	0.335	0.315	11591120
1736831700	0.33	0.0025	0.76	0.33	0.36	0.33	18749218
1736745300	0.3275	-0.005	-1.50	0.335	0.34	0.32	8744156
1736486100	0.3325	-0.0125	-3.62	0.3449999	0.35	0.32	17039884
1736399700	0.3449999	-0.005	-1.43	0.35	0.36	0.3449999	11915451
1736313300	0.35	0	0.00	0.35	0.37	0.3449999	23131691
1736226900	0.35	-0.02	-5.41	0.34	0.37	0.31	48848897
1736140500	0.37	-0.045	-10.84	0.415	0.42	0.365	29950421
1735881300	0.415	-0.0175	-4.05	0.44	0.45	0.405	35037329
1735794900	0.4325	0.0425	10.90	0.395	0.45	0.395	62255808
1735617660	0.39	-0.035	-8.24	0.415	0.44	0.39	49745115
1735535700	0.425	0.06	16.44	0.355	0.435	0.35	46510032
1735276500	0.365	0.05	15.87	0.33	0.405	0.33	48896069
1735014060	0.315	0.0175	5.88	0.3	0.33	0.29	22686693
1734930900	0.2975	0.05	20.20	0.245	0.3	0.245	28656865
1734671700	0.2475	-0.005	-1.98	0.25	0.255	0.245	5177777
1734585300	0.2525	0.0025	1.00	0.25	0.255	0.24	6780816
1734498900	0.25	0.0025	1.01	0.25	0.26	0.245	3587507
1734412500	0.2475	-0.0025	-1.00	0.25	0.26	0.24	8881744
1734326100	0.25	0.0075	3.09	0.26	0.275	0.25	20302381
1734066900	0.2425	-0.005	-2.02	0.245	0.25	0.24	2240831
1733980500	0.2475	0.0125	5.32	0.24	0.25	0.235	5497841
1733894100	0.235	-0.0125	-5.05	0.25	0.255	0.235	9706742
1733807700	0.2475	0.03	13.79	0.215	0.265	0.215	27210087
1733721300	0.2175	-0.0075	-3.33	0.225	0.225	0.215	5047678
1733462100	0.225	-0.0025	-1.10	0.225	0.2275	0.22	6946425

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관