Ordissimo【ALORD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Ordissimo (ALORD)

0.682

-0.018

(-2.57%)

마감 07 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.032	-4.48179271709	0.714	0.74	0.654	13355	0.67520226	DE
4	-0.022	-3.125	0.704	0.82	0.654	10925	0.73278592	DE
12	-0.016	-2.29226361032	0.698	0.82	0.59	5633	0.70285836	DE
26	0.032	4.92307692308	0.65	1.075	0.59	11182	0.8003013	DE
52	0.107	18.6086956522	0.575	1.075	0.441	10956	0.6915622	DE
156	-1.598	-70.0877192982	2.28	2.28	0.31	14678	0.89667826	DE
260	-2.538	-78.8198757764	3.22	4.6	0.31	10030	1.05470393	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738863000	0.682	-0.018	-2.57	0.702	0.714	0.68	3341
1738776600	0.7	0.026	3.86	0.676	0.7	0.672	1601
1738690200	0.674	-0.016	-2.32	0.6919999	0.74	0.674	7715
1738603800	0.6899999	0	0.00	0.6899999	0.74	0.6899999	3721
1738344600	0.6899999	0.0179999	2.68	0.674	0.706	0.674	4811
1738258200	0.672	-0.042	-5.88	0.714	0.73	0.654	48928
1738171800	0.714	-0.026	-3.51	0.738	0.738	0.71	2502
1738085400	0.74	-0.04	-5.13	0.72	0.784	0.71	6370
1737999000	0.78	0.02	2.63	0.78	0.8179999	0.706	49217
1737739800	0.76	0.09	13.43	0.68	0.8199999	0.68	73661
1737653400	0.67	0	0.00	0.67	0.67	0.67	0
1737567000	0.67	0	0.00	0.67	0.67	0.67	0
1737480600	0.67	-0.02	-2.90	0.6879999	0.6879999	0.662	945
1737394200	0.6899999	0	0.00	0.662	0.6899999	0.662	743
1737135000	0.6899999	-0.004	-0.58	0.6919999	0.6919999	0.6899999	501
1737048600	0.6939999	0.0319999	4.83	0.6939999	0.6939999	0.6939999	15
1736962200	0.662	0	0.00	0.662	0.662	0.662	1
1736875800	0.662	-0.034	-4.89	0.6939999	0.6939999	0.66	818
1736789400	0.6959999	-0.012	-1.69	0.6959999	0.6959999	0.6959999	1
1736530200	0.708	0.038	5.67	0.668	0.708	0.658	1446
1736443800	0.67	-0.04	-5.63	0.704	0.704	0.654	3774
1736357400	0.71	-0.006	-0.84	0.71	0.71	0.71	100
1736271000	0.716	0.064	9.82	0.652	0.716	0.652	4008
1736184600	0.652	0.002	0.31	0.652	0.652	0.652	1
1735925400	0.65	-0.038	-5.52	0.698	0.71	0.65	1526
1735839000	0.6879999	0	0.00	0.6879999	0.6879999	0.6879999	1
1735666200	0.6879999	0	0.00	0.6879999	0.6879999	0.6879999	15
1735579800	0.6879999	-0.002	-0.29	0.6879999	0.6899999	0.63	256
1735320600	0.6899999	0	0.00	0.6899999	0.6899999	0.66	3889
1735061400	0.6899999	0.0119999	1.77	0.68	0.6899999	0.68	282
1734975000	0.678	-0.002	-0.29	0.678	0.678	0.678	1
1734715800	0.68	0.05	7.94	0.632	0.68	0.63	1901
1734629400	0.63	-0.038	-5.69	0.668	0.668	0.63	139
1734543000	0.668	0	0.00	0.668	0.668	0.668	1
1734456600	0.668	0.046	7.40	0.622	0.668	0.622	1386
1734370200	0.622	-0.036	-5.47	0.658	0.674	0.608	19962
1734111000	0.658	-0.002	-0.30	0.658	0.658	0.658	1
1734024600	0.66	0.04	6.45	0.62	0.66	0.62	547
1733938200	0.62	-0.054	-8.01	0.672	0.672	0.608	4552
1733851800	0.674	0	0.00	0.674	0.674	0.674	0
1733765400	0.674	0	0.00	0.674	0.674	0.674	1
1733506200	0.674	0.034	5.31	0.676	0.676	0.622	248
1733419800	0.64	-0.034	-5.04	0.674	0.674	0.63	2427
1733333400	0.674	0.034	5.31	0.64	0.674	0.63	4702
1733247000	0.64	0.02	3.23	0.602	0.64	0.602	10384
1733160600	0.62	-0.028	-4.32	0.638	0.638	0.62	1590
1732901400	0.648	0.026	4.18	0.622	0.648	0.59	9065
1732815000	0.622	-0.068	-9.86	0.6899999	0.6899999	0.622	2085
1732728600	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1732642200	0.6899999	0	0.00	0.6879999	0.6899999	0.64	1121
1732555800	0.6899999	0.0219999	3.29	0.666	0.6899999	0.64	1003
1732296600	0.668	0.038	6.03	0.632	0.668	0.632	1331
1732210200	0.63	-0.002	-0.32	0.632	0.658	0.63	2023
1732123800	0.632	-0.012	-1.86	0.644	0.644	0.632	2266
1732037400	0.644	-0.026	-3.88	0.668	0.668	0.608	5773
1731951000	0.67	-0.004	-0.59	0.654	0.67	0.61	8579
1731691800	0.674	-0.024	-3.44	0.6959999	0.6959999	0.654	4531
1731605400	0.698	-0.002	-0.29	0.698	0.698	0.698	1
1731519000	0.7	0	0.00	0.698	0.7	0.67	5577
1731432600	0.7	-0.026	-3.58	0.718	0.718	0.684	2651
1731346200	0.726	0.044	6.45	0.682	0.726	0.682	801
1731087000	0.682	-0.006	-0.87	0.6879999	0.728	0.68	1061
1731000600	0.6879999	-0.044	-6.01	0.732	0.732	0.68	3821

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관