Coretech 5【MLCOT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Coretech 5 (MLCOT)

0.0335

0.00

(0.00%)

마감 11 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0125	59.5238095238	0.021	0.05	0.021	71937	0.04106236	DE
4	0.0215	179.166666667	0.012	0.05	0.0085	73287	0.02025059	DE
12	0.023	219.047619048	0.0105	0.05	0.005	36585	0.0171918	DE
26	0.0095	39.5833333333	0.024	0.05	0.005	21450	0.0179777	DE
52	-0.0165	-33	0.05	0.08	0.005	12344	0.02019464	DE
156	-0.0165	-33	0.05	0.08	0.005	8136	0.02036774	DE
260	-0.0165	-33	0.05	0.08	0.005	8136	0.02036774	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738949400	0.0335	-0.0165	-33.00	0.05	0.05	0.0335	61000
1738863000	0.05	0.006	13.64	0.05	0.05	0.05	106800
1738776600	0.044	0.014	46.67	0.044	0.044	0.044	142410
1738690200	0.03	0.009	42.86	0.027	0.03	0.027	9000
1738603800	0.021	0.0005	2.44	0.021	0.021	0.021	40475
1738344600	0.0205	0.0015	7.89	0.0205	0.0205	0.0205	10
1738258200	0.019	0	0.00	0.019	0.019	0.019	0
1738171800	0.019	-0.002	-9.52	0.019	0.019	0.019	3500
1738085400	0.021	0	0.00	0.021	0.021	0.021	0
1737999000	0.021	0	0.00	0.019	0.021	0.019	190944
1737739800	0.021	0.008	61.54	0.013	0.021	0.013	102182
1737653400	0.013	0.002	18.18	0.013	0.013	0.013	12000
1737567000	0.011	0	0.00	0.011	0.011	0.011	0
1737480600	0.011	0	0.00	0.011	0.011	0.011	60000
1737394200	0.011	-0.0005	-4.35	0.0115	0.0115	0.011	160000
1737135000	0.0115	0	0.00	0.0115	0.0115	0.0115	84346
1737048600	0.0115	0.003	35.29	0.0085	0.0115	0.0085	153200
1736962200	0.0085	0	0.00	0.0085	0.0085	0.0085	197536
1736875800	0.0085	-0.0035	-29.17	0.0085	0.0085	0.0085	10000
1736789400	0.012	0	0.00	0.012	0.012	0.012	102000
1736530200	0.012	0.007	140.00	0.012	0.012	0.012	90214
1736443800	0.005	-0.009	-64.29	0.005	0.005	0.005	52025
1736357400	0.014	0.0065	86.67	0.014	0.014	0.014	1001
1736271000	0.0075	0	0.00	0.0075	0.0075	0.0075	39245
1736184600	0.0075	-0.0035	-31.82	0.0075	0.0075	0.0075	1000
1735925400	0.011	0	0.00	0.0105	0.011	0.0105	52000
1735839000	0.011	0	0.00	0.011	0.011	0.011	0
1735666200	0.011	0	0.00	0.011	0.011	0.011	0
1735579800	0.011	-0.0005	-4.35	0.011	0.011	0.011	32
1735320600	0.0115	-0.001	-8.00	0.0075	0.0115	0.0075	559
1735061400	0.0125	0.0005	4.17	0.0125	0.0125	0.0125	801
1734975000	0.012	0.004	50.00	0.012	0.012	0.012	96
1734715800	0.008	0	0.00	0.008	0.008	0.008	25001
1734629400	0.008	-0.002	-20.00	0.019	0.019	0.008	34001
1734543000	0.01	0	0.00	0.01	0.01	0.01	102
1734456600	0.01	0	0.00	0.01	0.01	0.01	0
1734370200	0.01	0	0.00	0.01	0.01	0.01	0
1734111000	0.01	0	0.00	0.01	0.01	0.01	900
1734024600	0.01	0	0.00	0.01	0.01	0.01	0
1733938200	0.01	0	0.00	0.01	0.01	0.01	10001
1733851800	0.01	0	0.00	0.01	0.01	0.01	145
1733765400	0.01	0	0.00	0.01	0.01	0.01	158656
1733506200	0.01	-0.0005	-4.76	0.0105	0.0105	0.01	20100
1733419800	0.0105	0	0.00	0.0105	0.0105	0.0105	19000
1733333400	0.0105	0.0005	5.00	0.02	0.02	0.0105	50501
1733247000	0.01	-0.007	-41.18	0.01	0.01	0.01	200
1733160600	0.017	-0.0005	-2.86	0.017	0.017	0.017	11002
1732901400	0.0175	0.0075	75.00	0.018	0.018	0.0175	11125
1732815000	0.01	-0.0005	-4.76	0.01	0.01	0.01	8000
1732728600	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1732642200	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1732555800	0.0105	0	0.00	0.0105	0.0105	0.0105	10000
1732296600	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1732210200	0.0105	0	0.00	0.0105	0.0105	0.0105	1
1732123800	0.0105	0	0.00	0.0105	0.0105	0.0105	3000
1732037400	0.0105	0	0.00	0.0105	0.0105	0.0105	12000
1731951000	0.0105	0	0.00	0.0105	0.0105	0.0105	8928
1731691800	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1731605400	0.0105	-0.0005	-4.55	0.0105	0.0105	0.0105	500
1731519000	0.011	0	0.00	0.011	0.011	0.011	0
1731432600	0.011	0	0.00	0.011	0.011	0.011	19800
1731346200	0.011	-0.009	-45.00	0.011	0.011	0.011	200

Vontobel Financial Produ...

NLBNPIT1Z1S2 20991231 11...

Ssga Spdr Barclays 0-5 Y...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관