ClearOne Inc【CLRO】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

ClearOne Inc (CLRO)

0.517

0.027

(5.51%)

마감 01 3월 6:00AM

0.69

0.173

(33.46%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1544	28.8274831964	0.5356	0.86	0.487	33050	0.50359145	CS
4	0.1454	26.6984943077	0.5446	0.86	0.45	73867	0.51384162	CS
12	0.1353	24.391563007	0.5547	1.4	0.45	464995	0.8926577	CS
26	0.1345	24.2124212421	0.5555	1.4	0.45	258005	0.8057083	CS
52	-0.2566	-27.1075427847	0.9466	2.4799	0.45	844074	1.76374887	CS
156	-0.21	-23.3333333333	0.9	2.65	0.45	516473	1.71808782	CS
260	-1.07	-60.7954545455	1.76	4.28	0.45	370777	1.82934977	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785700	0.517	0.027	5.51	0.497	0.5198	0.497	2778572
1740699300	0.49	0.0015	0.31	0.5198	0.5198	0.49	29870
1740612900	0.4885	-0.0163	-3.23	0.5	0.517351	0.487	21938
1740526500	0.5048	-0.0004	-0.08	0.5066	0.518701	0.49	40255
1740440100	0.5052	-0.0166	-3.18	0.54	0.54	0.5034999	38811
1740180900	0.5218	-0.0003	-0.06	0.5356	0.54852	0.5215	34378
1740094500	0.5221	-0.0145	-2.70	0.5215999	0.5487	0.5101	15685
1740008100	0.5366	0.0166	3.19	0.512	0.5499	0.51	69015
1739921700	0.52	0.0362	7.48	0.504	0.5533	0.5038	218804
1739576100	0.4838	-0.0178	-3.55	0.519	0.519	0.4838	62955
1739489700	0.5016	0.0265	5.58	0.4893	0.5043029	0.471	50442
1739403300	0.4751	-0.0175	-3.55	0.48	0.5042	0.4751	33381
1739316900	0.4926	-0.0072	-1.44	0.507	0.507	0.4626	87258
1739230500	0.4998	-0.0202	-3.88	0.516	0.526	0.48	126507
1738971300	0.52	-0.0111	-2.09	0.521	0.545	0.51	94626
1738884900	0.5311	0.0011	0.21	0.5309	0.555	0.5118	36754
1738798500	0.53	0.0209	4.11	0.5091	0.540077	0.5081	98165
1738712100	0.5091	-0.0308	-5.70	0.54	0.54	0.45	189571
1738625700	0.5399	-0.0021	-0.39	0.5421	0.5619	0.52	91795
1738366500	0.542	-0.018	-3.21	0.5446	0.5789	0.54	63272
1738280100	0.56	0.031	5.86	0.5325	0.57999	0.5101	515672
1738193700	0.529	-0.0125	-2.31	0.56	0.5679999	0.52	113366
1738107300	0.5415	-0.0132	-2.38	0.5525	0.5575	0.5326	113408
1738020900	0.5547	-0.0378	-6.38	0.6	0.66	0.54	101368
1737761700	0.5925	0.0142	2.46	0.6	0.6949999	0.5699999	748607
1737675300	0.5783	0	0.00	0.5783	0.5783	0.5783	0
1737588900	0.5783	-0.0251	-4.16	0.6	0.6	0.5699999	367765
1737502500	0.6034	-0.0112	-1.82	0.6397	0.6495	0.586	156812
1737156900	0.6146	-0.0165	-2.61	0.62	0.6565	0.5897	315828
1737070500	0.6311	-0.0589	-8.54	0.6997	0.6997	0.54	505973
1736984100	0.6899999	0.0066999	0.98	0.7020999	0.7186	0.67	156365
1736897700	0.6833	-0.0857	-11.14	0.7459	0.75999	0.6304	346966
1736811300	0.769	-0.0583	-7.05	0.7698	0.8298	0.7405	276519
1736552100	0.8273	0.03725	4.71	0.7992	0.98	0.77	691762
1736379300	0.79005	-0.11325	-12.54	0.88	0.9001	0.75	652395
1736292900	0.9033	-0.1967	-17.88	1	1.0257	0.9	659924
1736206500	1.1	-0.21	-16.03	0.9611	1.23	0.9128	2560338
1735947300	1.31	0.31	31.39	1.05	1.4	1.03	4795120
1735860900	0.997	0.2146	27.43	0.77	1.05	0.74	2329748
1735688100	0.7824	0.1534	24.39	0.629	1.11	0.6034	7278782
1735601700	0.629	0.0202	3.32	0.6018	0.641	0.6018	77915
1735342500	0.6088	0.0188	3.19	0.59	0.6088	0.59	46255
1735256100	0.59	0.017	2.97	0.5958	0.61	0.58	25496
1735077840	0.573	-0.017	-2.88	0.5779	0.6	0.5709999	51870
1734996900	0.59	-0.0225	-3.67	0.61	0.6125	0.59	27128
1734737700	0.6125	0.0025	0.41	0.5917	0.6125	0.5818	68239
1734651300	0.61	0.06	10.91	0.5564	0.611	0.548	135169
1734564900	0.55	0.002	0.36	0.5585	0.59977	0.549073	65098
1734478500	0.548	0.022	4.18	0.5305	0.5576	0.5205	19800
1734392100	0.526	-0.025	-4.54	0.5525	0.5533	0.525	35593
1734132900	0.551	-0.0146	-2.58	0.579	0.579	0.5344	44884
1734046500	0.5656	-0.0164	-2.82	0.59	0.6	0.535	43446
1733960100	0.582	-0.0198	-3.29	0.61	0.6125	0.5750999	108259
1733873700	0.6018	-0.0272	-4.32	0.63	0.64	0.6	97360
1733787300	0.629	0.0292	4.87	0.627	0.6329	0.6	110166
1733528100	0.5998	0.0598	11.07	0.5547	0.6098	0.5547	62843
1733441700	0.54	0.0135	2.56	0.538	0.575999	0.5044999	119601
1733355300	0.5265	0.0265	5.30	0.505	0.5353	0.4851	101927
1733268900	0.5	0.00999	2.04	0.48	0.5039	0.478	31133
1733182500	0.49001	-0.00999	-2.00	0.4966	0.5092	0.471	95834

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관