Cosol Limited【COS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Cosol Limited (COS)

1.00

0.0025

( 0.25% )

업데이트: 10:25:10

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-1.96078431373	1.02	1.03	0.99	35198	1.00180913	DE
4	0.065	6.95187165775	0.935	1.09	0.805	116176	0.91131746	DE
12	0.05	5.26315789474	0.95	1.09	0.805	60591	0.92022679	DE
26	-0.155	-13.4199134199	1.155	1.32	0.805	48578	0.98313028	DE
52	0.11	12.3595505618	0.89	1.32	0.805	57468	0.99998283	DE
156	0.43	75.4385964912	0.57	1.32	0.45	55797	0.86524219	DE
260	0.685	217.46031746	0.315	1.32	0.25	72511	0.71491876	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734066900	0.9975	0.0075	0.76	0.995	1	0.995	6904
1733980500	0.99	-0.0225	-2.22	1.01	1.01	0.99	10990
1733894100	1.0125	-0.01	-0.74	1.02	1.02	1.01	19042
1733807700	1.02	0.02	2.00	1.0049999	1.03	1.0049999	10376
1733721300	1	-0.03	-2.91	1.02	1.02	1	128676
1733462100	1.03	0	0.00	1.02	1.04	1.0149999	194956
1733375700	1.03	0.02	1.48	1.05	1.05	1.01	184376
1733289300	1.0149999	0.07	7.98	0.98	1.09	0.98	242335
1733202900	0.94	0.035	3.87	0.895	0.94	0.895	19587
1733116500	0.905	-0.005	-0.55	0.935	0.935	0.905	2667
1732857300	0.91	-0.01	-1.09	0.885	0.91	0.88	43591
1732770900	0.92	-0.035	-3.66	0.94	0.94	0.92	5995
1732684500	0.955	0.085	9.77	0.86	0.955	0.86	42580
1732598100	0.87	-0.03	-3.33	0.87	0.88	0.86	107277
1732511700	0.9	0.03	3.45	0.875	0.9	0.875	33538
1732252500	0.87	0.02	2.35	0.86	0.87	0.845	37842
1732166100	0.85	0.02	2.41	0.835	0.85	0.835	22742
1732079700	0.83	-0.025	-2.92	0.855	0.855	0.805	639665
1731993300	0.855	-0.07	-7.57	0.92	0.92	0.83	521275
1731906900	0.925	-0.01	-1.07	0.935	0.94	0.925	49099
1731647700	0.935	-0.03	-3.11	0.96	0.96	0.935	31597
1731561300	0.965	0.015	1.58	0.95	0.985	0.95	178692
1731474900	0.95	-0.015	-1.55	0.95	0.95	0.93	11984
1731388500	0.965	0.045	4.89	0.94	0.965	0.94	67706
1731302100	0.92	0.015	1.66	0.91	0.92	0.91	27350
1731042900	0.905	-0.005	-0.55	0.92	0.92	0.9	20925
1730956500	0.91	0	0.00	0.91	0.91	0.91	11600
1730870100	0.91	-0.01	-1.09	0.92	0.92	0.91	21
1730783700	0.92	0	0.00	0.93	0.93	0.92	17850
1730697300	0.92	-0.025	-2.65	0.935	0.95	0.92	97138
1730438100	0.945	-0.005	-0.53	0.955	0.955	0.945	7512
1730351700	0.95	0.015	1.60	0.95	0.965	0.95	19999
1730265300	0.935	-0.015	-1.58	0.97	0.97	0.935	7460
1730178900	0.95	-0.01	-1.04	0.96	0.96	0.95	7151
1730092500	0.96	0.01	1.05	0.96	0.96	0.96	600
1729833300	0.95	0.05	5.56	0.955	0.96	0.95	18820
1729746900	0.9	0	0.00	0.9	0.9	0.9	0
1729660500	0.9	-0.02	-2.17	0.92	0.92	0.9	54298
1729574100	0.92	-0.005	-0.54	0.92	0.92	0.92	19612
1729487700	0.925	0.005	0.54	0.92	0.9275	0.92	25111
1729228500	0.92	0.02	2.22	0.925	0.925	0.92	10001
1729142100	0.9	-0.02	-2.17	0.945	0.945	0.9	9293
1729055700	0.92	-0.015	-1.60	0.935	0.935	0.92	39744
1728969300	0.935	0.02	2.19	0.94	0.94	0.9275	21698
1728882900	0.915	-0.025	-2.66	0.94	0.94	0.915	23535
1728623700	0.94	0	0.00	0.94	0.9425	0.935	28121
1728537300	0.94	0.0075	0.80	0.935	0.95	0.935	28502
1728450900	0.9325	-0.0075	-0.80	0.94	0.94	0.93	4747
1728364500	0.94	0.015	1.62	0.925	0.94	0.92	29767
1728278100	0.925	-0.015	-1.60	0.925	0.925	0.925	2000
1728022500	0.94	0	0.00	0.94	0.94	0.94	0
1727936100	0.94	0.01	1.08	0.93	0.94	0.93	28484
1727849700	0.93	-0.01	-1.06	0.93	0.945	0.92	79897
1727763300	0.94	-0.005	-0.53	0.945	0.945	0.94	108550
1727676900	0.945	0	0.00	0.945	0.945	0.945	28022
1727417700	0.945	0.015	1.61	0.945	0.945	0.945	7856
1727331300	0.93	-0.015	-1.59	0.93	0.945	0.93	26400
1727244900	0.945	0	0.00	0.945	0.95	0.945	12240
1727158500	0.945	0	0.00	0.94	0.95	0.93	30106
1727072100	0.945	-0.005	-0.53	0.95	0.95	0.94	46359
1726812900	0.95	-0.015	-1.55	0.975	0.975	0.95	95821
1726726500	0.965	-0.02	-2.03	0.97	0.975	0.965	91356
1726640100	0.985	-0.015	-1.50	0.985	0.985	0.985	2030
1726553700	1	0	0.00	1.0149999	1.0149999	0.995	16664
1726467300	1	0	0.00	1.0125	1.02	0.97	11385

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관