Damon Inc【DMN】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Damon Inc (DMN)

0.514

-0.015

(-2.84%)

마감 05 2월 6:00AM

0.514

0.00

( 0.00% )

시간외 단일가: 7:14PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.066	-11.3793103448	0.58	0.63	0.484	526368	0.55013743	CS
4	-0.3844	-42.7871772039	0.8984	0.9499	0.484	417101	0.64138383	CS
12	-3.486	-87.15	4	4.95	0.484	520471	0.90151561	CS
26	-3.486	-87.15	4	4.95	0.484	520471	0.90151561	CS
52	-3.486	-87.15	4	4.95	0.484	520471	0.90151561	CS
156	-3.486	-87.15	4	4.95	0.484	520471	0.90151561	CS
260	-3.486	-87.15	4	4.95	0.484	520471	0.90151561	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738712100	0.514	-0.015	-2.84	0.51	0.528899	0.492	234368
1738625700	0.529	-0.021	-3.82	0.5301	0.552199	0.484	323011
1738366500	0.55	-0.0603	-9.88	0.61	0.61	0.5303	1762349
1738280100	0.6103	0.0303	5.22	0.58	0.63	0.58	205243
1738193700	0.58	0.0079	1.38	0.58	0.5966	0.5615	106867
1738107300	0.5721	0.0004	0.07	0.5846	0.6	0.55	102254
1738020900	0.5717	-0.0416	-6.78	0.6301	0.642	0.56	144163
1737761700	0.6133	-0.0232	-3.64	0.6909999	0.7127	0.6001	346576
1737675300	0.6365	0	0.00	0.6365	0.6365	0.6365	0
1737588900	0.6365	-0.0056	-0.87	0.6415	0.6749	0.6122	142878
1737502500	0.6421	-0.0868	-11.91	0.66	0.6899	0.601	253759
1737156900	0.7289	-0.0303	-3.99	0.745	0.7592	0.68	1057993
1737070500	0.7592	0.0418	5.83	0.727	0.7615	0.71	105800
1736984100	0.7174	0.0319	4.65	0.675	0.72	0.6600009	215537
1736897700	0.6855	-0.0004	-0.06	0.63	0.7285	0.61	1421246
1736811300	0.6859	-0.0801	-10.46	0.743	0.756	0.6859	210255
1736552100	0.766	-0.064	-7.71	0.8199999	0.83	0.7507	194368
1736379300	0.83	-0.09	-9.78	0.8984	0.9499	0.8076	264047
1736292900	0.92	0.032	3.60	0.889	1.08	0.8588	537850
1736206500	0.888	0.008	0.91	0.92	0.93	0.8666	321829
1735947300	0.88	-0.0459	-4.96	0.89	0.9215	0.8199999	393074
1735860900	0.9259	0.0759	8.93	0.8202	0.93	0.8202	510267
1735688100	0.85	-0.0115	-1.33	0.88	0.888	0.8151	222752
1735601700	0.8615	0.0542	6.71	0.799	0.8799	0.76	323205
1735342500	0.8073	0.0223	2.84	0.786	0.84	0.7658	321770
1735256100	0.785	0.072	10.10	0.71	0.83	0.676	473939
1735077840	0.713	0.0827	13.12	0.622	0.7291	0.622	179645
1734996900	0.6303	0.0803	14.60	0.5954	0.668	0.56	457606
1734737700	0.55	-0.033	-5.66	0.6	0.6499	0.512	318965
1734651300	0.583	-0.0492	-7.78	0.666	0.71	0.581	502485
1734564900	0.6322	-0.1479	-18.96	0.8295	0.8295	0.6321	676702
1734478500	0.7801	0.0113	1.47	0.768	0.827899	0.76	270268
1734392100	0.7688	-0.0912	-10.60	0.851	0.85999	0.7513	438945
1734132900	0.86	-0.0167	-1.90	0.88	0.902	0.833	232312
1734046500	0.8767	-0.0264	-2.92	0.924099	0.929899	0.8642	337376
1733960100	0.9031	-0.0668	-6.89	0.9496	0.9734	0.88	385752
1733873700	0.9699	0.0588	6.45	0.928	1.03	0.9235	438421
1733787300	0.9111	0.0311	3.53	0.88	0.9499	0.88	412560
1733528100	0.88	-0.033	-3.61	0.910001	0.9539	0.8505	308400
1733441700	0.913	-0.117	-11.36	1.02	1.0255	0.88	576677
1733355300	1.03	0.08	7.92	0.9317	1.0876999	0.9201	888675
1733268900	0.9544	0.0264	2.84	0.95	0.9544	0.8149999	953075
1733182500	0.928	0.1120001	13.73	0.88	0.9568	0.7632	1260654
1732917840	0.8159999	0.0012999	0.16	0.83	0.9788	0.8	578425
1732750500	0.8147	-0.1152	-12.39	0.888	0.9	0.78	625505
1732664100	0.9299	-0.3301	-26.20	1.24	1.45	0.9	2861382
1732577700	1.26	-0.06	-4.52	1.45	1.461	1.1	900130
1732318500	1.3197	0.01	0.74	1.29	1.443	1.28	322278
1732232100	1.31	-0.18	-12.08	1.44	1.46	1.23	432527
1732145700	1.49	-0.33	-18.13	1.74	1.7401	1.45	654594
1732059300	1.82	-0.59	-24.48	2.31	2.35	1.53	978200

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관