Core Assets Corp【CC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Core Assets Corp (CC)

0.03

-0.005

( -14.29% )

업데이트: 01:10:32

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.005	-14.2857142857	0.035	0.04	0.03	85444	0.03659424	CS
4	-0.015	-33.3333333333	0.045	0.05	0.03	192675	0.04034487	CS
12	-0.015	-33.3333333333	0.045	0.05	0.03	203043	0.03947108	CS
26	-0.055	-64.7058823529	0.085	0.095	0.03	175192	0.04725818	CS
52	-0.115	-79.3103448276	0.145	0.16	0.03	187875	0.08601118	CS
156	-0.465	-93.9393939394	0.495	0.88	0.03	119369	0.23677316	CS
260	-0.17	-85	0.2	0.88	0.03	132468	0.24708152	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741039500	0.035	-0.005	-12.50	0.035	0.035	0.035	63000
1740780300	0.04	0.005	14.29	0.035	0.04	0.035	136218
1740693900	0.035	0	0.00	0.035	0.035	0.03	6000
1740607500	0.035	0	0.00	0.035	0.035	0.035	210000
1740521100	0.035	0	0.00	0.035	0.035	0.035	12000
1740434700	0.035	0	0.00	0.035	0.035	0.035	244000
1740175500	0.035	0	0.00	0.035	0.04	0.035	660300
1740089100	0.035	-0.005	-12.50	0.035	0.035	0.035	145300
1740002700	0.04	0.005	14.29	0.035	0.04	0.035	112600
1739916300	0.035	0	0.00	0.035	0.035	0.035	64000
1739570700	0.035	0	0.00	0.035	0.035	0.035	47900
1739484300	0.035	-0.005	-12.50	0.04	0.04	0.035	10500
1739397900	0.04	-0.005	-11.11	0.04	0.045	0.04	972000
1739311500	0.045	0	0.00	0.045	0.045	0.045	500
1739225100	0.045	-0.005	-10.00	0.0475	0.0475	0.045	114000
1738965900	0.05	0	0.00	0.05	0.05	0.05	69000
1738879500	0.05	0.005	11.11	0.045	0.05	0.045	669500
1738793100	0.045	0	0.00	0.045	0.045	0.045	124000
1738706700	0.045	0	0.00	0.045	0.045	0.045	0
1738620300	0.045	0	0.00	0.045	0.045	0.045	0
1738361100	0.045	0	0.00	0.045	0.045	0.045	0
1738274700	0.045	0.005	12.50	0.045	0.045	0.045	6000
1738188300	0.04	0	0.00	0.045	0.045	0.04	13000
1738101900	0.04	0	0.00	0.04	0.04	0.04	0
1738015500	0.04	0	0.00	0.04	0.04	0.04	531750
1737756300	0.04	0	0.00	0.04	0.04	0.04	1029000
1737669900	0.04	0	0.00	0.04	0.04	0.04	1210752
1737583500	0.04	0	0.00	0.04	0.04	0.04	186000
1737497100	0.04	0.005	14.29	0.04	0.045	0.04	411439
1737410700	0.035	-0.005	-12.50	0.035	0.035	0.035	1000
1737151500	0.04	0	0.00	0.04	0.04	0.04	2000
1737065100	0.04	0	0.00	0.04	0.04	0.04	8000
1736978700	0.04	0	0.00	0.04	0.04	0.04	27000
1736892300	0.04	0	0.00	0.04	0.04	0.04	0
1736805900	0.04	0	0.00	0.04	0.04	0.04	51000
1736546700	0.04	-0.005	-11.11	0.04	0.04	0.04	3000
1736460300	0.045	0.005	12.50	0.045	0.045	0.045	6000
1736373900	0.04	-0.005	-11.11	0.04	0.04	0.04	15309
1736287500	0.045	0.005	12.50	0.045	0.045	0.045	60000
1736201100	0.04	0	0.00	0.04	0.04	0.035	1470500
1735941900	0.04	0	0.00	0.04	0.04	0.04	136150
1735855500	0.04	0.005	14.29	0.035	0.04	0.035	126000
1735682700	0.035	0	0.00	0.035	0.035	0.035	100000
1735596300	0.035	0	0.00	0.035	0.04	0.035	455700
1735337100	0.035	-0.005	-12.50	0.035	0.04	0.035	293500
1735077900	0.04	0.005	14.29	0.04	0.04	0.04	12000
1734991500	0.035	0	0.00	0.035	0.035	0.035	14000
1734732300	0.035	0	0.00	0.035	0.035	0.035	100500
1734645900	0.035	0	0.00	0.035	0.035	0.035	40000
1734559500	0.035	0	0.00	0.035	0.035	0.035	450
1734473100	0.035	0	0.00	0.035	0.035	0.035	20000
1734386700	0.035	-0.005	-12.50	0.04	0.04	0.035	346000
1734127500	0.04	0.005	14.29	0.04	0.04	0.04	80000
1734041100	0.035	-0.005	-12.50	0.04	0.04	0.035	156150
1733954700	0.04	0	0.00	0.04	0.04	0.04	88000
1733868300	0.04	-0.005	-11.11	0.045	0.045	0.04	709385
1733781900	0.045	0	0.00	0.045	0.045	0.045	240000
1733522700	0.045	0	0.00	0.045	0.05	0.045	172000
1733436300	0.045	0	0.00	0.045	0.045	0.045	50000
1733349900	0.045	0	0.00	0.045	0.045	0.045	161000

BNP Paribas Issuance

JPM BetaBuilders EUR Gov...

VanEck Space Innovators ...

BNP Paribas Issuance

Kupele Strbske Pleso As

Bnp Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관