Damon Inc【DMN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Damon Inc (DMN)

0.1754

-0.0006

(-0.34%)

마감 12 3월 5:00AM

0.1784

0.003

( 1.71% )

시간외 단일가: 7:52PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0216	13.7755102041	0.1568	0.202	0.1549	1671633	0.18293179	CS
4	-0.3116	-63.5918367347	0.49	0.519	0.1494	5573049	0.23117852	CS
12	-0.6068	-77.2796739684	0.7852	1.08	0.1494	2215252	0.28222064	CS
26	-3.8216	-95.54	4	4.95	0.1494	1768369	0.37069088	CS
52	-3.8216	-95.54	4	4.95	0.1494	1768369	0.37069088	CS
156	-3.8216	-95.54	4	4.95	0.1494	1768369	0.37069088	CS
260	-3.8216	-95.54	4	4.95	0.1494	1768369	0.37069088	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741732500	0.1754	-0.0006	-0.34	0.171	0.1801	0.1550999	1657408
1741646100	0.176	-0.0128	-6.78	0.182	0.182	0.1691	1096946
1741390500	0.1888	0.0058	3.17	0.1753	0.202	0.1706	1945962
1741304100	0.183	-0.004	-2.14	0.1835	0.1845	0.17	1378303
1741217700	0.187	0.0181	10.72	0.1555	0.1899	0.1552	2110473
1741131300	0.1689	-0.0009	-0.53	0.16	0.1689	0.1494	1023134
1741044900	0.1698	0.0008	0.47	0.162	0.195	0.1579	3504207
1740785700	0.169	-0.016	-8.65	0.1823	0.195	0.1563	3812545
1740699300	0.185	-0.033	-15.14	0.224	0.2849999	0.1832	10304659
1740612900	0.218	-0.024	-9.92	0.2026	0.24	0.1923	4258911
1740526500	0.242	-0.0619	-20.37	0.3663	0.4199	0.2404	69695338
1740440100	0.3039	-0.0561	-15.58	0.365199	0.365199	0.28	938639
1740180900	0.36	-0.027	-6.98	0.3716	0.388	0.33	776396
1740094500	0.387	-0.063483	-14.09	0.4507	0.4515	0.366	582071
1740008100	0.450483	-0.039517	-8.06	0.4753	0.519	0.441	836706
1739921700	0.49	-0.0133	-2.64	0.494999	0.495	0.452	181139
1739576100	0.5033	0.0253	5.29	0.4779	0.51	0.4639	299817
1739489700	0.478	0.0052	1.10	0.4639	0.478	0.45	190446
1739403300	0.4728	-0.023	-4.64	0.4796	0.4796	0.4501	304129
1739316900	0.4958	-0.0427	-7.93	0.516	0.516	0.456	790777
1739230500	0.5385	0.0206	3.98	0.509	0.538599	0.5	56072
1738971300	0.5179	-0.0303	-5.53	0.54	0.5497	0.5047	124944
1738884900	0.5482	0.0562	11.42	0.508	0.5482	0.495	163556
1738798500	0.492	-0.022	-4.28	0.4986	0.52	0.47	169151
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관