ChitogenX Inc【CHGX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

ChitogenX Inc (CHGX)

0.015

-0.005

(-25.00%)

마감 18 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.005	-25	0.02	0.03	0.015	64633	0.02174059	CS
4	-0.005	-25	0.02	0.035	0.005	547599	0.0114131	CS
12	0.005	50	0.01	0.035	0.005	217406	0.01078164	CS
26	-0.015	-50	0.03	0.045	0.005	113257	0.01127232	CS
52	-0.08	-84.2105263158	0.095	0.1	0.005	60606	0.01396172	CS
156	-0.235	-94	0.25	0.31	0.005	40093	0.06367504	CS
260	-0.235	-94	0.25	0.31	0.005	40093	0.06367504	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737151500	0.015	-0.005	-25.00	0.015	0.015	0.015	90000
1737065100	0.02	0	0.00	0.02	0.02	0.02	0
1736978700	0.02	0.005	33.33	0.02	0.02	0.02	6666
1736892300	0.015	0	0.00	0.03	0.03	0.015	82000
1736805900	0.015	-0.01	-40.00	0.025	0.025	0.015	20000
1736546700	0.025	0.01	66.67	0.02	0.025	0.02	214500
1736460300	0.015	-0.02	-57.14	0.02	0.02	0.015	101200
1736373900	0.035	0.005	16.67	0.03	0.035	0.015	70009
1736287500	0.03	0.015	100.00	0.015	0.03	0.01	175000
1736201100	0.015	0	0.00	0.015	0.015	0.015	0
1735941900	0.015	0	0.00	0.015	0.015	0.015	4725
1735855500	0.015	0	0.00	0.015	0.015	0.015	0
1735682700	0.015	0	0.00	0.015	0.015	0.015	0
1735596300	0.015	0.005	50.00	0.01	0.015	0.01	88000
1735337100	0.01	-0.005	-33.33	0.02	0.02	0.005	7918916
1735077900	0.015	0	0.00	0.015	0.015	0.015	186000
1734991500	0.015	0	0.00	0.015	0.015	0.015	138500
1734732300	0.015	0	0.00	0.02	0.02	0.015	303666
1734645900	0.015	0.01	200.00	0.01	0.015	0.01	764176
1734559500	0.005	0	0.00	0.005	0.005	0.005	500
1734473100	0.005	-0.005	-50.00	0.005	0.005	0.005	20000
1734386700	0.01	0.005	100.00	0.01	0.01	0.01	3000
1734127500	0.005	0	0.00	0.005	0.005	0.005	0
1734041100	0.005	0	0.00	0.005	0.005	0.005	0
1733954700	0.005	0	0.00	0.005	0.005	0.005	0
1733868300	0.005	0	0.00	0.005	0.005	0.005	0
1733781900	0.005	0	0.00	0.005	0.005	0.005	150500
1733522700	0.005	0	0.00	0.005	0.005	0.005	75000
1733436300	0.005	0	0.00	0.005	0.005	0.005	10000
1733349900	0.005	0	0.00	0.005	0.005	0.005	4
1733263500	0.005	0	0.00	0.005	0.005	0.005	416948
1733177100	0.005	0	0.00	0.005	0.005	0.005	70000
1732917900	0.005	-0.005	-50.00	0.005	0.005	0.005	215000
1732831500	0.01	0	0.00	0.01	0.01	0.01	200
1732745100	0.01	0	0.00	0.01	0.01	0.01	0
1732658700	0.01	0.005	100.00	0.01	0.01	0.01	5000
1732572300	0.005	0	0.00	0.005	0.005	0.005	13333
1732313100	0.005	0	0.00	0.005	0.005	0.005	394454
1732226700	0.005	0	0.00	0.005	0.005	0.005	0
1732140300	0.005	0	0.00	0.005	0.005	0.005	0
1732053900	0.005	0	0.00	0.005	0.005	0.005	0
1731967500	0.005	-0.005	-50.00	0.005	0.005	0.005	1000
1731708300	0.01	0	0.00	0.01	0.01	0.01	1000
1731621900	0.01	0.005	100.00	0.005	0.01	0.005	754200
1731535500	0.005	0	0.00	0.005	0.005	0.005	15000
1731449100	0.005	-0.005	-50.00	0.01	0.01	0.005	10000
1731362700	0.01	0	0.00	0.01	0.01	0.01	0
1731103500	0.01	0	0.00	0.01	0.01	0.01	0
1731017100	0.01	0	0.00	0.01	0.01	0.01	0
1730930700	0.01	0	0.00	0.01	0.01	0.01	17000
1730844300	0.01	0	0.00	0.01	0.01	0.01	0
1730757900	0.01	0.005	100.00	0.01	0.01	0.01	50475
1730495100	0.005	0	0.00	0.005	0.005	0.005	0
1730408700	0.005	0	0.00	0.005	0.005	0.005	170
1730322300	0.005	0	0.00	0.005	0.005	0.005	0
1730235900	0.005	-0.005	-50.00	0.005	0.005	0.005	66000
1730149500	0.01	0	0.00	0.01	0.01	0.01	0
1729890300	0.01	0	0.00	0.01	0.01	0.01	30000
1729803900	0.01	0	0.00	0.01	0.01	0.01	0
1729717500	0.01	0	0.00	0.01	0.01	0.01	0
1729631100	0.01	0	0.00	0.01	0.01	0.01	0
1729544700	0.01	0	0.00	0.01	0.01	0.01	4776
1729285500	0.01	0	0.00	0.01	0.01	0.01	2000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관