Mastrad【ALMAS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Mastrad (ALMAS)

0.008

-0.0012

(-13.04%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0004	-4.7619047619	0.0084	0.0104	0.0076	509165	0.0090784	DE
4	0.0004	5.26315789474	0.0076	0.0104	0.0068	274004	0.00860822	DE
12	-0.0004	-4.7619047619	0.0084	0.0144	0.0068	567720	0.00960929	DE
26	-0.0008	-9.09090909091	0.0088	0.0144	0.0068	357484	0.00949732	DE
52	-0.012	-60	0.02	0.0226	0.006	989753	0.01141008	DE
156	-0.431	-98.1776765376	0.439	0.474	0.006	446911	0.03298222	DE
260	-0.432	-98.1818181818	0.44	0.838	0.006	360932	0.17125944	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	0.008	-0.0012	-13.04	0.0094	0.0094	0.0078	507823
1737048600	0.0092	0.0008	9.52	0.0076	0.0104	0.0076	2196243
1736962200	0.0084	0.0002	2.44	0.0076	0.0084	0.0076	200058
1736875800	0.0082	0	0.00	0.0082	0.0082	0.0076	37645
1736789400	0.0082	0	0.00	0.0082	0.0082	0.0082	0
1736530200	0.0082	-0.0002	-2.38	0.0084	0.0084	0.0076	111880
1736443800	0.0084	0.0002	2.44	0.0082	0.0084	0.0082	148000
1736357400	0.0082	0	0.00	0.0084	0.0084	0.0078	221215
1736271000	0.0082	0	0.00	0.0082	0.0082	0.0074	68580
1736184600	0.0082	0	0.00	0.0082	0.0082	0.008	97374
1735925400	0.0082	0	0.00	0.0082	0.0082	0.0076	239010
1735839000	0.0082	0.0004	5.13	0.0072	0.0082	0.0072	158511
1735666200	0.0078	0	0.00	0.0068	0.008	0.0068	114999
1735579800	0.0078	0	0.00	0.008	0.008	0.0068	55026
1735320600	0.0078	0	0.00	0.0078	0.008	0.0078	471802
1735061400	0.0078	-0.0002	-2.50	0.0078	0.0078	0.0078	200
1734975000	0.008	0	0.00	0.0074	0.0082	0.007	264719
1734715800	0.008	-0.0002	-2.44	0.0076	0.0082	0.007	272814
1734629400	0.0082	0	0.00	0.0074	0.0082	0.0074	34109
1734543000	0.0082	0	0.00	0.0082	0.0082	0.0074	6490
1734456600	0.0082	0	0.00	0.0082	0.0082	0.0074	108000
1734370200	0.0082	0.0002	2.50	0.008	0.0082	0.0074	135479
1734111000	0.008	0.0008	11.11	0.0078	0.008	0.007	379391
1734024600	0.0072	-0.0004	-5.26	0.0078	0.0082	0.0072	195630
1733938200	0.0076	-0.0018	-19.15	0.0086	0.0086	0.0076	432400
1733851800	0.0094	0	0.00	0.0094	0.0094	0.0094	0
1733765400	0.0094	-0.0002	-2.08	0.0092	0.0094	0.0086	559879
1733506200	0.0095999	0.0003999	4.35	0.009	0.0095999	0.0086	167560
1733419800	0.0092	-0.0008	-8.00	0.0092	0.01	0.0088	714609
1733333400	0.01	0.0008	8.70	0.01	0.01	0.0092	377194
1733247000	0.0092	-0.0006	-6.12	0.0098	0.0104	0.0092	776613
1733160600	0.0098	0.001	11.36	0.0098	0.0098	0.0088	592680
1732901400	0.0088	0	0.00	0.0095999	0.0098	0.0086	283688
1732815000	0.0088	-0.001	-10.20	0.01	0.01	0.0086	638453
1732728600	0.0098	0	0.00	0.0098	0.0098	0.0098	0
1732642200	0.0098	-0.0008	-7.55	0.0106	0.0108	0.0094	1224611
1732555800	0.0106	-0.0014	-11.67	0.0124	0.0134	0.0104	3562731
1732296600	0.012	0.002	20.00	0.0106	0.0144	0.0106	3783764
1732210200	0.01	0.0014	16.28	0.0086	0.0136	0.0086	7135820
1732123800	0.0086	0.0004	4.88	0.008	0.0086	0.0078	81606
1732037400	0.0082	-0.0004	-4.65	0.008	0.0086	0.008	56022
1731951000	0.0086	-0.0002	-2.27	0.008	0.0086	0.008	102291
1731691800	0.0088	0.0002	2.33	0.008	0.0088	0.008	120400
1731605400	0.0086	-0.0002	-2.27	0.008	0.0086	0.008	23445
1731519000	0.0088	0	0.00	0.0088	0.0088	0.0088	200
1731432600	0.0088	0	0.00	0.008	0.0088	0.008	41150
1731346200	0.0088	0	0.00	0.0088	0.0088	0.0088	0
1731087000	0.0088	0	0.00	0.0088	0.0088	0.0088	5000
1731000600	0.0088	0	0.00	0.0078	0.0088	0.0078	300
1730914200	0.0088	0.0004	4.76	0.0082	0.0088	0.0078	5621
1730827800	0.0084	0	0.00	0.0082	0.0088	0.0082	15902
1730741400	0.0084	0.0006	7.69	0.0086	0.0086	0.0084	1001
1730482200	0.0078	-0.0006	-7.14	0.0088	0.0088	0.0078	9002
1730395800	0.0084	-0.0002	-2.33	0.0086	0.0086	0.008	250901
1730309400	0.0086	0	0.00	0.0076	0.0086	0.0076	256812
1730223000	0.0086	0	0.00	0.0074	0.0086	0.0074	3600
1730136600	0.0086	0.0002	2.38	0.0084	0.0086	0.0072	321227
1729873800	0.0084	0	0.00	0.0084	0.0084	0.0084	22000
1729787400	0.0084	0.0002	2.44	0.0084	0.0084	0.0084	1
1729701000	0.0082	-0.0002	-2.38	0.0078	0.0084	0.0078	15302
1729614600	0.0084	-0.0004	-4.55	0.0084	0.0084	0.0072	317445
1729528200	0.0088	0	0.00	0.0088	0.0088	0.0088	0
1729269000	0.0088	0	0.00	0.0088	0.0088	0.0088	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관