Cosmos Health Inc【COSM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Cosmos Health Inc (COSM)

0.7348

0.0471

( 6.85% )

업데이트: 00:43:34

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0762	11.5699969633	0.6586	0.745	0.51	493297	0.65012603	CS
4	0.0323	4.59786476868	0.7025	0.745	0.51	219179	0.65142196	CS
12	-0.0152	-2.02666666667	0.75	0.8105	0.51	258849	0.70974665	CS
26	-0.5452	-42.59375	1.28	1.58	0.51	409929	1.05114828	CS
52	-0.3952	-34.9734513274	1.13	1.58	0.4677	449875	0.99870503	CS
156	-86.7652	-99.1602285714	87.5	98	0.4677	6051738	9.37213754	CS
260	-86.7652	-99.1602285714	87.5	98	0.4677	6051738	9.37213754	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1731627300	0.6533	-0.0419	-6.03	0.6899999	0.6901	0.54	237351
1731540900	0.6952	-0.0598	-7.92	0.7538	0.755	0.6901	273235
1731454500	0.755	0.05	7.09	0.7062	0.7599	0.6901	857819
1731368100	0.705	0.0195	2.84	0.6808999	0.7161	0.6666	267423
1731108900	0.6855	-0.0102	-1.47	0.6899999	0.6899999	0.6747	51790
1731022500	0.6957	0.0177	2.61	0.68	0.7066	0.675249	84033
1730936100	0.678	0.0011001	0.16	0.71	0.71	0.674	97769
1730849700	0.6768999	-0.0262	-3.73	0.709	0.709	0.67	113892
1730763300	0.7030999	-0.0165	-2.29	0.72	0.7332999	0.701	96406
1730500500	0.7196	-0.0404	-5.32	0.7699	0.7866	0.7101	655497
1730414100	0.76	-0.0094	-1.22	0.77	0.77	0.757	58929
1730327700	0.7694	0.0364	4.97	0.731	0.7933	0.725	319115
1730241300	0.733	-0.0436	-5.61	0.7533	0.7533	0.7301	147961
1730154900	0.7766	0.009599	1.25	0.7328	0.7833	0.7301	101424
1729895700	0.767001	0.017201	2.29	0.7519	0.8065	0.750101	214563
1729809300	0.7498	0.009998	1.35	0.747	0.7533	0.7409	41516
1729722900	0.739802	-0.012598	-1.67	0.75	0.7649	0.7302	72094
1729636500	0.7524	0.0104	1.40	0.7272999	0.7619	0.7272999	124800
1729550100	0.742	-0.0504	-6.36	0.7874	0.7874	0.731	101312
1729290900	0.7924	-0.0235	-2.88	0.8101	0.8159	0.77	101607
1729204500	0.8159	-0.0042	-0.51	0.8275	0.8749	0.7867	278760
1729118100	0.8201	0.0427	5.49	0.771	0.8424	0.7701	188872
1729031700	0.7774	0.0437	5.96	0.7301	0.7849	0.7301	81134

Societe Generale Effekten

AMC Entertainment

BNP Paribas Issuance

BNP Paribas Issuance

Hsbc Bloomberg Eur Susco...

XS2803386056 20280531 15...

Societe Generale Effekten

Ssga Spdr Etfs Europe I ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관