Carmat【ALCAR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Carmat (ALCAR)

0.93

0.018

(1.97%)

마감 16 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.118	14.5320197044	0.812	1.016	0.798	514740	0.87592707	DE
4	-0.176	-15.9132007233	1.106	1.14	0.693	435359	0.86737758	DE
12	-0.18	-16.2162162162	1.11	1.26	0.693	290462	0.96971838	DE
26	-1.65	-63.9534883721	2.58	2.65	0.693	188166	1.16873551	DE
52	-3.32	-78.1176470588	4.25	4.5	0.693	138019	1.7880401	DE
156	-11.19	-92.3267326733	12.12	15.59	0.693	88362	5.10054251	DE
260	-19.22	-95.3846153846	20.15	36	0.693	64742	8.43385747	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	0.93	0.018	1.97	0.916	1.016	0.911	879022
1739467800	0.912	0.056	6.54	0.879	0.938	0.868	363695
1739381400	0.856	0	0.00	0.856	0.856	0.856	0
1739295000	0.856	-0.031	-3.49	0.9	0.9	0.833	381468
1739208600	0.887	0.086	10.74	0.831	0.9	0.8219999	1297710
1738949400	0.801	0.001	0.13	0.812	0.845	0.798	242626
1738863000	0.8	0.012	1.52	0.808	0.8139999	0.775	215210
1738776600	0.788	0.011	1.42	0.799	0.811	0.772	334915
1738690200	0.777	-0.026	-3.24	0.805	0.8199999	0.761	384903
1738603800	0.803	-0.019	-2.31	0.804	0.824	0.791	338334
1738344600	0.8219999	-0.24	-22.60	0.74	0.851	0.6929999	3038555
1738258200	1.062	-0.02	-2.21	1.09	1.112	1.062	141967
1738171800	1.086	-0.03	-2.34	1.1319999	1.1359999	1.086	58824
1738085400	1.112	0	0.18	1.118	1.1379999	1.102	132466
1737999000	1.11	0.03	2.78	1.064	1.1399999	1.064	170439
1737739800	1.08	0	0.00	1.08	1.084	1.066	64800
1737653400	1.08	0.01	0.93	1.08	1.08	1.062	72330
1737567000	1.07	-0.01	-1.11	1.1299999	1.1299999	1.07	168778
1737480600	1.082	0	0.00	1.082	1.082	1.082	0
1737394200	1.082	0.01	1.12	1.072	1.098	1.072	79213
1737135000	1.07	-0.03	-3.08	1.106	1.118	1.062	161494
1737048600	1.104	-0	-0.18	1.112	1.122	1.092	94777
1736962200	1.106	0.01	0.91	1.096	1.12	1.076	56543
1736875800	1.096	0.03	3.20	1.052	1.102	1.05	215792
1736789400	1.062	-0.04	-3.45	1.102	1.11	1.062	121373
1736530200	1.1	0.04	3.97	1.064	1.118	1.05	204600
1736443800	1.058	-0.01	-1.12	1.102	1.2	1.046	1122598
1736357400	1.07	0.04	4.09	1.05	1.094	1.014	248072
1736271000	1.028	-0.05	-4.99	1.068	1.068	1.02	172363
1736184600	1.082	-0.12	-10.28	1.22	1.22	1.06	353360
1735925400	1.206	0.08	7.49	1.1259999	1.246	1.124	423875
1735839000	1.122	0.03	2.94	1.1	1.154	1.092	257208
1735666200	1.09	0.05	4.81	1.062	1.094	1.05	108784
1735579800	1.04	0	0.00	1.066	1.066	1.028	84681
1735320600	1.04	-0.02	-1.89	1.07	1.076	1.026	117350
1735061400	1.06	0.01	1.15	1.068	1.074	1.02	87136
1734975000	1.048	0.08	8.38	1.01	1.058	0.971	277233
1734715800	0.967	-0.032	-3.20	1	1.008	0.967	159782
1734629400	0.999	0	0.00	1	1.014	0.99	70036
1734543000	0.999	-0.011	-1.09	1.006	1.006	0.96	129322
1734456600	1.01	-0.05	-4.72	1.038	1.038	0.97	482510
1734370200	1.06	-0.03	-2.75	1.094	1.094	1.046	90458
1734111000	1.09	-0.01	-0.91	1.12	1.12	1.072	100620
1734024600	1.1	0	0.00	1.116	1.1419999	1.08	186519
1733938200	1.1	0.06	5.97	1.072	1.1379999	1.052	169009
1733851800	1.038	0.02	1.57	1.03	1.09	1.03	215201
1733765400	1.022	-0.07	-6.07	1.11	1.18	1.022	307808
1733506200	1.088	0.03	2.45	1.04	1.112	1.032	177432
1733419800	1.062	-0.05	-4.15	1.108	1.112	1.06	90786
1733333400	1.108	0.01	0.73	1.12	1.12	1.086	65222
1733247000	1.1	-0.05	-4.35	1.164	1.178	1.086	111365
1733160600	1.15	0.02	1.95	1.1339999	1.206	1.114	197591
1732901400	1.1279999	-0	-0.18	1.1339999	1.15	1.088	125253
1732815000	1.1299999	-0.04	-3.42	1.22	1.26	1.112	254662
1732728600	1.17	0.07	5.98	1.154	1.36	1.15	687971
1732642200	1.104	0.09	9.31	1.036	1.168	1.02	395326
1732555800	1.01	-0.06	-5.25	1.066	1.066	1.008	199835
1732296600	1.066	-0.06	-5.50	1.11	1.1299999	1.016	298715
1732210200	1.1279999	-0.07	-5.69	1.2	1.2	1.1279999	95350
1732123800	1.196	0	0.00	1.196	1.21	1.19	57590
1732037400	1.196	-0.04	-3.08	1.23	1.236	1.192	120745
1731951000	1.234	-0.04	-2.83	1.28	1.31	1.212	164830

Takeuchi Manufacturing (PK)

Direxion Daily Aerospace...

IShares IBRX Indice Bras...

Encounter Resources

First Community

Ashington Innovation

Sohgo Security Services (PK)

Solucorp Industries (CE)

Flexsteel Industries

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관