Carmell Corporation【CTCX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Carmell Corporation (CTCX)

0.24

-0.0086

( -3.46% )

업데이트: 23:32:42

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.034	-12.4087591241	0.274	0.285	0.211	1095065	0.27213194	CS
4	-0.29	-54.7169811321	0.53	0.53	0.2011	689404	0.31341503	CS
12	-0.4663	-66.0201047713	0.7063	1.27	0.2011	5128425	0.56211422	CS
26	-1.82	-88.3495145631	2.06	2.93	0.2011	2413683	0.56629229	CS
52	-2.12	-89.8305084746	2.36	4.3128	0.2011	1220623	0.57438354	CS
156	-7.46	-96.8831168831	7.7	13.051	0.2011	979464	0.87466249	CS
260	-7.46	-96.8831168831	7.7	13.051	0.2011	979464	0.87466249	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731972900	0.2486	0.0166	7.16	0.2263	0.2514	0.2195	415880
1731713700	0.232	-0.05	-17.73	0.24	0.2483	0.211	749020
1731627300	0.2819999	0.0092999	3.41	0.2677	0.2832	0.2602999	3903149
1731540900	0.2727	-0.0063	-2.26	0.2735	0.2849999	0.2607	232953
1731454500	0.279	0.003	1.09	0.274	0.2849999	0.2664	174322
1731368100	0.276	-0.021	-7.07	0.2911	0.307919	0.25	335547
1731108900	0.297	-0.0052	-1.72	0.2960999	0.32	0.2926	88204
1731022500	0.3022	-0.0158	-4.97	0.2999	0.3298	0.278	324549
1730936100	0.318	0.049	18.22	0.27	0.38	0.27	1705713
1730849700	0.269	-0.0032	-1.18	0.2722	0.2903	0.26	276638
1730763300	0.2722	-0.0528	-16.25	0.325	0.325	0.2011	533331
1730500500	0.325	-0.0072	-2.17	0.3322	0.336351	0.32	110216
1730414100	0.3322	-0.0168	-4.81	0.3469999	0.3593	0.312	404124
1730327700	0.349	0.0151001	4.52	0.33	0.372963	0.33	1233410
1730241300	0.3338999	-0.0086	-2.51	0.35	0.35	0.3222	329679
1730154900	0.3425	-0.0075	-2.14	0.35	0.365	0.3419	387912
1729895700	0.35	0	0.00	0.349	0.3799	0.331	546970
1729809300	0.35	-0.0224	-6.02	0.3787	0.395	0.3486	362339
1729722900	0.3724	-0.08	-17.68	0.45	0.45	0.368	832655
1729636500	0.4524	-0.0655	-12.65	0.53	0.53	0.44	841471
1729550100	0.5179	-0.0178	-3.32	0.53	0.55	0.47	2159293
1729290900	0.5357	0.0557	11.60	0.5	0.7397	0.5	15816348
1729204500	0.48	-0.1493	-23.72	0.52	0.7887999	0.48	10580436
1729118100	0.6293	0.2836	82.04	0.5011	1.27	0.4257	203403476
1729031700	0.3457	-0.0019	-0.55	0.3358999	0.372	0.3226	12534850
1728945300	0.3476	-0.0104	-2.91	0.3473	0.36	0.3173	381696
1728686100	0.358	-0.0247	-6.45	0.327	0.37	0.3265	719239
1728599700	0.3827	-0.0462	-10.77	0.39	0.396	0.363	1095540
1728513300	0.4289	0.0919	27.27	0.42	0.4377	0.362	38926154
1728426900	0.337	-0.0185	-5.20	0.3414	0.355	0.3022	304347
1728340500	0.3555	-0.0395	-10.00	0.386	0.403	0.3387	86652
1728081300	0.395	0.025	6.76	0.3589	0.4016	0.331	93769
1727994900	0.37	0.02	5.71	0.3395	0.37	0.29	193031
1727908500	0.35	-0.0849	-19.52	0.4088	0.4088	0.3301	1018522
1727822100	0.4349	0.0334	8.32	0.39	0.435	0.3711999	276522
1727735700	0.4015	0.0315	8.51	0.351	0.42	0.35	63289
1727476500	0.37	-0.003	-0.80	0.38	0.38	0.32	90204
1727390100	0.373	0.0628001	20.25	0.3122	0.479899	0.29	116600
1727303700	0.3101999	-0.0129	-3.99	0.342	0.342	0.3003	75701
1727217300	0.3231	-0.0372	-10.32	0.3610999	0.3757	0.3231	29715
1727130900	0.3603	-0.0511	-12.42	0.4099999	0.4114	0.36	34715
1726871700	0.4114	0.0214	5.49	0.39	0.4114	0.37	87275
1726785300	0.39	-0.01	-2.50	0.44	0.45875	0.3701	39661
1726698900	0.4	-0.0311	-7.21	0.44	0.4658	0.4	37620
1726612500	0.4311	0.0007	0.16	0.4411	0.514199	0.4311	28253
1726526100	0.4304	-0.0396	-8.43	0.4927	0.4927	0.4303	19667
1726266900	0.47	0.0133	2.91	0.486	0.486	0.45	32602
1726180500	0.4567	-0.0283	-5.84	0.485	0.5143	0.4567	38919
1726094100	0.485	0.015	3.19	0.5145	0.5145	0.4607	70792
1726007700	0.47	0.008	1.73	0.446	0.5	0.444	50139
1725921300	0.462	-0.0096	-2.04	0.512	0.512	0.4505	85427
1725662100	0.4716	-0.0243	-4.90	0.508	0.516	0.4505	28609
1725575700	0.4959	-0.0631	-11.29	0.56	0.56	0.45	24390
1725489300	0.559	0.0591	11.82	0.46	0.57675	0.4594	25008
1725402900	0.4999	-0.1381	-21.65	0.665	0.6919999	0.4819	47561
1725057300	0.638	0.088	16.00	0.5874	0.735	0.552	34631
1724970900	0.55	0.0079	1.46	0.55	0.644899	0.542	24775
1724884500	0.5421	-0.1113	-17.03	0.64	0.64	0.542	48858
1724798100	0.6534	-0.0529	-7.49	0.7063	0.7416	0.6	64716
1724711700	0.7063	-0.00936	-1.31	0.74	0.75	0.7	114778
1724452500	0.71566	0.01566	2.24	0.684	0.7399	0.684	13443
1724366100	0.7	0	0.00	0.7274	0.749	0.7	21646
1724279700	0.7	-0.1488	-17.53	0.84	0.84	0.6888	54825
1724193300	0.8488	-0.0512	-5.69	0.8999	0.8999	0.8488	9388
1724106900	0.9	-0.056	-5.86	0.92	0.9455	0.8129999	44967

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Vontobel Financial Produ...

Bnp Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관