HeartBeam Inc【BEAT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

HeartBeam Inc (BEAT)

2.83

0.35

(14.11%)

마감 22 11월 6:00AM

2.78

-0.05

(-1.77%)

시간외 거래: 9:43AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.45	19.313304721	2.33	2.84	2.22	70119	2.40721524	CS
4	0.63	29.3023255814	2.15	2.84	2.15	86582	2.44630976	CS
12	0.57	25.7918552036	2.21	2.84	2	80037	2.30734882	CS
26	0.2	7.7519379845	2.58	3.3893	2	91953	2.49267807	CS
52	1.42	104.411764706	1.36	3.3893	1.06	140351	2.1558336	CS
156	-1.59	-36.3844393593	4.37	6.74	1.06	487322	2.8897271	CS
260	-40.79	-93.6194629332	43.57	73.1	1.06	397558	16.20033569	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732232100	2.83	0.35	14.11	2.47	3.11	2.44	479134
1732145700	2.48	-0.02	-0.80	2.52	2.6	2.4	59262
1732059300	2.5	0.11	4.60	2.49	2.7	2.45	121370
1731972900	2.39	0.1	4.37	2.29	2.505	2.29	46269
1731713700	2.29	0.02	0.88	2.38	2.39	2.22	61052
1731627300	2.27	-0.03	-1.30	2.36	2.36	2.22	54276
1731540900	2.3	-0.06	-2.54	2.3703	2.3703	2.2287	78867
1731454500	2.36	-0.05	-2.07	2.41	2.54	2.3014	128697
1731368100	2.41	-0.16	-6.23	2.61	2.61	2.39	124026
1731108900	2.57	0.24	10.30	2.45	2.59	2.35	201452
1731022500	2.33	-0.18	-7.17	2.555	2.555	2.33	95423
1730936100	2.5099999	0.07	2.87	2.52	2.61	2.47	52621
1730849700	2.44	0.01	0.41	2.4747	2.4935	2.43	40776
1730763300	2.43	-0.06	-2.41	2.47	2.65	2.4122	44758
1730500500	2.49	0.07	2.89	2.46	2.55	2.45	47899
1730414100	2.42	-0.28	-10.37	2.69	2.69	2.38	71773
1730327700	2.7	0.29	12.03	2.41	2.73	2.41	171983
1730241300	2.41	-0.03	-1.23	2.42	2.48	2.4	21411
1730154900	2.44	0.01	0.41	2.48	2.48	2.355	33699
1729895700	2.43	0.13	5.65	2.32	2.5	2.25	151545
1729809300	2.3	0.14	6.48	2.18	2.32	2.15	106080
1729722900	2.16	-0.02	-0.92	2.16	2.24	2.06	195700
1729636500	2.18	-0.12	-5.22	2.2599999	2.3025	2.1	115250
1729550100	2.3	0.03	1.32	2.25	2.31	2.19	107716
1729290900	2.27	0.05	2.25	2.21	2.2799999	2.18	126314
1729204500	2.22	-0.06	-2.63	2.29	2.3849999	2.18	97445
1729118100	2.2799999	0.01	0.25	2.2799999	2.3199	2.22	74900
1729031700	2.2744	0.01	0.64	2.2599999	2.2958	2.23	73206
1728945300	2.2599999	0.1	4.63	2.06	2.3	2.06	82256
1728686100	2.16	-0.01	-0.46	2.22	2.22	2.13	28032
1728599700	2.17	0.01	0.46	2.19	2.19	2.11	8010
1728513300	2.16	0.04	1.89	2.11	2.33	2.1	81852
1728426900	2.12	-0.02	-0.93	2.1398	2.18	2.1	46319
1728340500	2.14	-0.05	-2.28	2.17	2.2799999	2.08	125772
1728081300	2.19	-0.06	-2.67	2.25	2.25	2.19	23408
1727994900	2.25	-0.12	-5.06	2.37	2.3947	2.25	87929
1727908500	2.37	0.05	2.16	2.3201	2.37	2.27	42451
1727822100	2.32	0	0.00	2.34	2.34	2.27	25006
1727735520	2.32	0.01	0.43	2.34	2.34	2.25	26526
1727476500	2.31	0.05	2.21	2.29	2.34	2.2383	38356
1727390100	2.2599999	-0.02	-0.88	2.27	2.29	2.17	46173
1727303700	2.2799999	0.25	12.32	2.04	2.45	2.0299999	398853
1727217300	2.0299999	-0.01	-0.49	2.07	2.1185	2	106902
1727130900	2.04	0.01	0.49	2.06	2.13	2	68068
1726871700	2.0299999	-0.09	-4.25	2.14	2.14	2.0099999	85988
1726785300	2.12	0.12	6.00	2.0299999	2.18	2	50316
1726698900	2	-0.11	-5.21	2.0601	2.1355	2	97532
1726612500	2.11	-0.08	-3.65	2.2	2.2	2.0562999	83086
1726526100	2.19	-0.02	-0.90	2.2521	2.253671	2.17	35204
1726266900	2.21	-0.03	-1.34	2.27	2.27	2.1701	19699
1726180500	2.24	-0.01	-0.44	2.29	2.307	2.1601	47026
1726094100	2.25	-0.02	-0.88	2.2799999	2.2799999	2.1616	20132
1726007700	2.27	-0.08	-3.40	2.35	2.35	2.12	62086
1725921300	2.35	0.04	1.73	2.33	2.434	2.27	28440
1725662100	2.31	-0.16	-6.48	2.43	2.43	2.2599999	55536
1725575700	2.47	0.22	9.78	2.3301	2.7	2.3301	210700
1725489300	2.25	-0.04	-1.75	2.2599999	2.34	2.2191	30259
1725402900	2.29	-0.06	-2.55	2.3516	2.38	2.2599999	44862
1725057300	2.35	0.17	7.80	2.25	2.35	2.21	37899
1724970900	2.18	-0.03	-1.36	2.21	2.2599999	2.18	20149
1724884500	2.21	-0.04	-1.78	2.17	2.23	2.12	54338
1724798100	2.25	-0.02	-0.88	2.2599999	2.3	2.22	21854
1724711700	2.27	-0.08	-3.40	2.35	2.4015	2.2599999	67326
1724452500	2.35	0.09	3.98	2.31	2.35	2.235	63112
1724366100	2.2599999	0.01	0.44	2.23	2.27	2.2101	11632

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관