Drone Volt【ALDRV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Drone Volt (ALDRV)

0.58

-0.0357

( -5.80% )

업데이트: 22:52:50

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.022	-3.65448504983	0.602	0.695	0.54	1135836	0.63086901	DE
4	0.313	117.228464419	0.267	0.94	0.2443	1688652	0.57232291	DE
12	0.215	58.904109589	0.365	0.94	0.225	765719	0.52064188	DE
26	0.5754	12508.6956522	0.0046	0.94	0.0034	3444386	0.05810594	DE
52	0.5723	7432.46753247	0.0077	0.94	0.0034	5794293	0.02164536	DE
156	0.531	1083.67346939	0.049	0.94	0.0034	12323365	0.02106291	DE
260	0.5112	743.023255814	0.0688	0.94	0.0034	9815575	0.0586665	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742405400	0.6157	-0.0283	-4.39	0.6302	0.6399	0.6021	466287
1742319000	0.644	-0.016	-2.42	0.6695	0.686	0.631	1022755
1742232600	0.66	0.0479	7.83	0.67	0.67	0.61	936324
1741973400	0.6121	-0.0179	-2.84	0.65	0.6949999	0.595	1720957
1741887000	0.63	0.011	1.78	0.602	0.665	0.56	1532855
1741800600	0.619	-0.049	-7.34	0.67	0.7	0.603	1221600
1741714200	0.668	-0.1331	-16.61	0.673	0.795	0.623	4174554
1741627800	0.8011	0.3111	63.49	0.528	0.83	0.51	5124009
1741368600	0.49	-0.0599	-10.89	0.6	0.6388	0.453	4733733
1741282200	0.5499	0.0899	19.54	0.9	0.94	0.5	5142123
1741195800	0.46	0.1921	71.71	0.29	0.46	0.2701	4742242
1741109400	0.2679	0.0194	7.81	0.2587999	0.274	0.25	905168
1741023000	0.2485	-0.0015	-0.60	0.255	0.258	0.245	259755
1740763800	0.25	-0.0015	-0.60	0.255	0.259	0.2472	174260
1740677400	0.2515	-0.0065	-2.52	0.258	0.2599	0.249	194025
1740591000	0.258	0.0026	1.02	0.2585	0.26	0.2491	121100
1740504600	0.2554	-0.0046	-1.77	0.26	0.2607	0.2443	197916
1740418200	0.26	0.0064	2.52	0.262	0.262	0.2503	127984
1740159000	0.2536	-0.0074	-2.84	0.264	0.264	0.253	137426
1740072600	0.261	0.019	7.85	0.267	0.2698	0.248	837957
1739986200	0.242	-0.008	-3.20	0.25	0.251	0.241	87229
1739899800	0.25	-0.005	-1.96	0.253	0.2599	0.236	326551
1739813400	0.255	0.01	4.08	0.245	0.26	0.2401	638208
1739554200	0.245	0.007	2.94	0.238	0.245	0.234	212674
1739467800	0.238	-0.012	-4.80	0.2364	0.244	0.225	803760
1739381400	0.25	0	0.00	0.25	0.25	0.25	0
1739295000	0.25	-0.0004	-0.16	0.2502	0.2589	0.248	490205
1739208600	0.2504	0.0004	0.16	0.2599	0.26	0.2503	96193
1738949400	0.25	0.002	0.81	0.248	0.2696	0.248	308352
1738863000	0.248	-0.027	-9.82	0.2705	0.275	0.2436	412162
1738776600	0.275	-0.025	-8.33	0.305	0.305	0.275	274052
1738690200	0.3	0.002	0.67	0.295	0.3069	0.295	41162
1738603800	0.298	-0.008	-2.61	0.31	0.31	0.29	89268
1738344600	0.306	0	0.00	0.301	0.31	0.301	63681
1738258200	0.306	0.005	1.66	0.301	0.31	0.301	57686
1738171800	0.301	-0.0069	-2.24	0.31	0.3101	0.3	41436
1738085400	0.3079	0.0179	6.17	0.29	0.311	0.29	164996
1737999000	0.29	-0.004	-1.36	0.29	0.2938	0.29	109305
1737739800	0.294	-0.007	-2.33	0.3	0.3	0.29	225065
1737653400	0.301	-0.004	-1.31	0.3078	0.3078	0.301	98922
1737567000	0.305	-0.005	-1.61	0.3073	0.31	0.3034	38340
1737480600	0.31	0	0.00	0.31	0.31	0.31	0
1737394200	0.31	-0.0098	-3.06	0.31	0.3189	0.307	135170
1737135000	0.3197999	-0.0302	-8.63	0.33	0.3358	0.302	268464
1737048600	0.35	-0.038	-9.79	0.37	0.37	0.34	380095
1736962200	0.388	-0.062	-13.78	0.45	0.45	0.37	650359
1736875800	0.45	-0.0164	-3.52	0.474	0.496	0.4421	314830
1736789400	0.4664	0.0184	4.11	0.461	0.5	0.46	201070
1736530200	0.448	-0.0505	-10.13	0.5197	0.5198	0.4301	364949
1736443800	0.4985	0.0315	6.75	0.4699	0.54	0.445	711258
1736357400	0.467	0.092	24.53	0.387	0.467	0.3752	556020
1736271000	0.375	0.0093	2.54	0.3602	0.3869	0.36	73510
1736184600	0.3657	-0.0042	-1.14	0.35	0.3659	0.35	39729
1735925400	0.3699	0.0022	0.60	0.37	0.371	0.358	30352
1735839000	0.3677	0.0031	0.85	0.3646	0.37	0.3501	36233
1735666200	0.3646	-0.0009	-0.25	0.3655	0.3699	0.35	92573
1735579800	0.3655	0.0058	1.61	0.35	0.375	0.35	69847
1735320600	0.3597	-0.0083	-2.26	0.365	0.3679	0.3521	62338
1735061400	0.368	0.0095	2.65	0.35	0.37	0.35	25854
1734975000	0.3585	-0.0115	-3.11	0.382	0.382	0.3511	77710
1734715800	0.37	-0.004	-1.07	0.374	0.374	0.3602	45232

Arden Real Estate Partne...

FTSE Italia All Share Te...

SUZANO HOLD PNB

Leverage Shares 2x Aliba...

Armada Mezzanine Fund Iv

Ubs Ag London Branch Aut...

AMUNDI SBIM INAV

GEL vs Sterling

Environmental Clean Tech...

Euronext Euro 50 Social ...

Magesa Moju Agroindl Ene... PNB

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관