Careteq Ltd【CTQ】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Careteq Ltd (CTQ)

0.01

0.00

(0.00%)

마감 21 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.01	0.01	0.01	307935	0.01	DE
4	0.001	11.1111111111	0.009	0.01	0.008	277001	0.00998996	DE
12	-0.004	-28.5714285714	0.014	0.015	0.008	258399	0.0114086	DE
26	-0.003	-23.0769230769	0.013	0.018	0.008	581146	0.01353752	DE
52	-0.02	-66.6666666667	0.03	0.03	0.008	760579	0.01689906	DE
156	-0.125	-92.5925925926	0.135	0.15	0.008	363855	0.03267378	DE
260	-0.155	-93.9393939394	0.165	0.19	0.008	371386	0.0371	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737350100	0.01	0	0.00	0.01	0.01	0.01	0
1737090900	0.01	0	0.00	0.01	0.01	0.01	148097
1737004500	0.01	0	0.00	0.01	0.01	0.01	66600
1736918100	0.01	0	0.00	0.01	0.01	0.01	0
1736831700	0.01	0	0.00	0.01	0.01	0.01	709109
1736745300	0.01	0	0.00	0.01	0.01	0.01	0
1736486100	0.01	0	0.00	0.01	0.01	0.01	5000
1736399700	0.01	0	0.00	0.01	0.01	0.01	0
1736313300	0.01	0	0.00	0.0095	0.01	0.0095	50000
1736223660	0.01	0	0.00	0.01	0.01	0.01	0
1736137260	0.01	0	0.00	0.01	0.01	0.01	0
1735878060	0.01	0	0.00	0.01	0.01	0.01	0
1735791660	0.01	0	0.00	0.01	0.01	0.01	0
1735618860	0.01	0	0.00	0.01	0.01	0.01	0
1735532460	0.01	0	0.00	0.01	0.01	0.01	0
1735273260	0.01	0	0.00	0.01	0.01	0.01	0
1735014060	0.01	0.001	11.11	0.009	0.01	0.008	940726
1734930900	0.009	-0.001	-10.00	0.009	0.009	0.009	19475
1734671700	0.01	0	0.00	0.01	0.01	0.01	2000
1734585300	0.01	-0.001	-9.09	0.011	0.011	0.01	860851
1734498900	0.011	0	0.00	0.011	0.011	0.011	0
1734412500	0.011	0	0.00	0.011	0.011	0.011	357142
1734326100	0.011	0	0.00	0.011	0.011	0.011	0
1734066900	0.011	0	0.00	0.011	0.011	0.011	0
1733980500	0.011	0	0.00	0.011	0.011	0.011	0
1733894100	0.011	0	0.00	0.011	0.011	0.011	0
1733807700	0.011	0	0.00	0.011	0.011	0.011	293
1733721300	0.011	0	0.00	0.011	0.011	0.011	0
1733462100	0.011	0	0.00	0.011	0.011	0.011	0
1733375700	0.011	0	0.00	0.011	0.011	0.011	0
1733289300	0.011	0	0.00	0.011	0.011	0.011	0
1733202900	0.011	-0.001	-8.33	0.011	0.011	0.011	18000
1733116500	0.012	-0.001	-7.69	0.012	0.012	0.012	70562
1732857300	0.013	0	0.00	0.013	0.013	0.013	0
1732770900	0.013	0	0.00	0.013	0.013	0.013	0
1732684500	0.013	0	0.00	0.013	0.013	0.013	0
1732598100	0.013	-0.001	-7.14	0.012	0.014	0.012	1005251
1732511700	0.014	0.002	16.67	0.014	0.014	0.014	6500
1732252500	0.012	0	0.00	0.012	0.013	0.012	39316
1732166100	0.012	0.001	9.09	0.011	0.012	0.011	41525
1732079700	0.011	0	0.00	0.011	0.011	0.011	78565
1731993300	0.011	0	0.00	0.011	0.011	0.011	0
1731906900	0.011	0	0.00	0.011	0.011	0.011	0
1731647700	0.011	-0.001	-8.33	0.012	0.012	0.011	337610
1731561300	0.012	0.001	9.09	0.012	0.012	0.012	100000
1731474900	0.011	0	0.00	0.011	0.011	0.011	0
1731388500	0.011	-0.001	-8.33	0.0105	0.011	0.0105	74844
1731302100	0.012	0	0.00	0.012	0.012	0.012	313654
1731042900	0.012	0	0.00	0.012	0.012	0.012	70690
1730956500	0.012	0	0.00	0.012	0.012	0.012	0
1730870100	0.012	0	0.00	0.012	0.012	0.012	499472
1730783700	0.012	0	0.00	0.012	0.012	0.012	0
1730697300	0.012	0	0.00	0.012	0.012	0.012	0
1730438100	0.012	0	0.00	0.012	0.012	0.012	0
1730351700	0.012	-0.002	-14.29	0.013	0.013	0.012	154000
1730265300	0.014	0	0.00	0.014	0.015	0.014	749081
1730178900	0.014	0	0.00	0.014	0.014	0.014	0
1730092500	0.014	0	0.00	0.014	0.014	0.014	0
1729833300	0.014	0	0.00	0.014	0.014	0.014	0
1729746900	0.014	0.001	7.69	0.014	0.014	0.014	2000
1729660500	0.013	0	0.00	0.013	0.013	0.013	59483
1729574100	0.013	0	0.00	0.013	0.013	0.013	209107
1729487700	0.013	0	0.00	0.013	0.013	0.013	76923
1729465200	0.013	0	0.00	0.013	0.013	0.013	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관