Cosmos Health Inc【COSM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Cosmos Health Inc (COSM)

0.6193

-0.0207

(-3.23%)

마감 15 2월 6:00AM

0.6199

0.0006

(0.10%)

시간외 거래: 9:46AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.081692	-11.6438043763	0.701592	0.83	0.61	510198	0.68473024	CS
4	-0.2901	-31.8791208791	0.91	1.05	0.61	773549	0.76508828	CS
12	-0.1469	-19.1575378195	0.7668	1.05	0.51	407030	0.75195855	CS
26	-0.4801	-43.6454545455	1.1	1.58	0.51	474226	0.94665552	CS
52	-0.1637	-20.8907605921	0.7836	1.58	0.4677	808203	0.99878017	CS
156	-86.8801	-99.2915428571	87.5	98	0.4677	6650001	9.11339915	CS
260	-86.8801	-99.2915428571	87.5	98	0.4677	6650001	9.11339915	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	0.6193	-0.0207	-3.23	0.631	0.65	0.6112	407485
1739489700	0.64	-0.0126	-1.93	0.679	0.679	0.63	251910
1739403300	0.6526	0.0075	1.16	0.6485	0.6699	0.637	135394
1739316900	0.6451	-0.0739	-10.28	0.6899999	0.7439	0.63	637059
1739230500	0.719	0.019	2.71	0.72	0.7699	0.6899999	905978
1738971300	0.7	-0.0225	-3.11	0.71	0.83	0.6801	630002
1738884900	0.7225	0.0169	2.40	0.6899999	0.76	0.672	429952
1738798500	0.7056	0.0056	0.80	0.675	0.7949	0.675	846380
1738712100	0.7	-0.0231	-3.19	0.71	0.71999	0.655	332322
1738625700	0.7231	0.0151	2.13	0.6899999	0.7231	0.661	138761
1738366500	0.708	0.0467	7.06	0.6601	0.72	0.6601	203698
1738280100	0.6613	-0.0647	-8.91	0.7042	0.715	0.6407	320081
1738193700	0.726	0.026	3.71	0.7078	0.73	0.682	202604
1738107300	0.7	-0.09	-11.39	0.8119	0.8199999	0.6363	586950
1738020900	0.79	0.0064	0.82	0.7701	0.8	0.74	518377
1737761700	0.7836	0.0124	1.61	0.78	0.8161	0.75	411075
1737675300	0.7712	0	0.00	0.7712	0.7712	0.7712	0
1737588900	0.7712	-0.1588	-17.08	0.9003	0.9453	0.6722	5133046
1737502500	0.93	0.0726	8.47	0.87	1.05	0.835	1814169
1737156900	0.8574	0.0224	2.68	0.91	0.929	0.83	453462
1737070500	0.835	0.035	4.37	0.8	0.95	0.751	1391658
1736984100	0.8	0.1123	16.33	0.73	0.8	0.6998	819453
1736897700	0.6877	0.0767	12.55	0.619	0.6909	0.619	968415
1736811300	0.611	-0.007	-1.13	0.627	0.6616	0.51	792039
1736552100	0.618	-0.0183	-2.88	0.631	0.633	0.6	134241
1736379300	0.6363	-0.0427	-6.29	0.6586	0.665	0.6307	78492
1736292900	0.679	-0.021	-3.00	0.6909999	0.6999	0.6407	111861
1736206500	0.7	0.001	0.14	0.7038	0.7247	0.6666	166744
1735947300	0.699	0.013	1.90	0.7	0.7159	0.65	101187
1735860900	0.686	0.017	2.54	0.668	0.71	0.6536	84344
1735688100	0.669	0.0005	0.07	0.669	0.6889999	0.6307	105417
1735601700	0.6685	-0.0105	-1.55	0.66	0.68	0.6437	110568
1735342500	0.679	0.049	7.78	0.68	0.68	0.6286	208492
1735256100	0.63	-0.02	-3.08	0.6389	0.655	0.611	224479
1735077840	0.65	0.032	5.18	0.6118	0.6599	0.61	33346
1734996900	0.618	0.0351	6.02	0.6	0.6891	0.6	164409
1734737700	0.5829	-0.036	-5.82	0.64	0.647699	0.5829	160457
1734651300	0.6189	-0.0371	-5.66	0.651	0.686	0.601	156139
1734564900	0.656	-0.0465	-6.62	0.7025	0.72	0.656	125410
1734478500	0.7025	0.0023	0.33	0.7	0.73	0.671	69517
1734392100	0.7002	-0.0218	-3.02	0.701	0.7262	0.6921	109752
1734132900	0.722	-0.0466	-6.06	0.747	0.765	0.6899999	87490
1734046500	0.7685999	-0.0027	-0.35	0.7713	0.795	0.73	70245
1733960100	0.7713	-0.0137	-1.75	0.785	0.785	0.737	61866
1733873700	0.785	0.0308	4.08	0.76	0.8	0.75	175552
1733787300	0.7542	-0.0058	-0.76	0.7691	0.8	0.75	68803
1733528100	0.76	0.0038	0.50	0.7382	0.761	0.727	53147
1733441700	0.7562	-0.0173	-2.24	0.7503	0.7637	0.68	105078
1733355300	0.7735	-0.0165	-2.09	0.7901	0.8	0.745	103040
1733268900	0.79	-0.01	-1.25	0.7873	0.8087	0.765	44535
1733182500	0.8	0.001	0.13	0.799	0.8105	0.78	144210
1732917840	0.799	-0.011	-1.36	0.81	0.81	0.781	48939
1732750500	0.81	0.025	3.18	0.78	0.81	0.761	84190
1732664100	0.785	0.0352	4.69	0.77	0.81	0.75	606006
1732577700	0.7498	0.0058	0.78	0.76	0.765	0.71	201455
1732318500	0.744	-0.016	-2.11	0.7668	0.7725	0.7351	159777
1732232100	0.76	0.04	5.56	0.729	0.7815	0.7005	438910
1732145700	0.72	-0.0199	-2.69	0.742	0.752	0.6899999	472219
1732059300	0.7399	0.0399	5.70	0.7949	0.7949	0.7015	1065673
1731972900	0.7	0.0701	11.13	0.63	0.7599	0.609	2874461
1731713700	0.6299	-0.0234	-3.58	0.64	0.6533	0.61	132921

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관