iCoreConnect Inc【ICCT】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

iCoreConnect Inc (ICCT)

0.1602

-0.0148

(-8.46%)

마감 16 11월 6:00AM

0.1629

0.0027

(1.69%)

시간외 거래: 9:52AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0201	-10.9836065574	0.183	0.19	0.16	1200462	0.17263099	CS
4	-0.1882	-53.6029621191	0.3511	0.41	0.1513	5803412	0.18861679	CS
12	-0.4091	-71.520979021	0.572	0.7187	0.1513	3931081	0.36024835	CS
26	-1.0271	-86.3109243697	1.19	1.19	0.1513	1843069	0.36445954	CS
52	-1.2571	-88.5281690141	1.42	3.2	0.1513	1452671	0.91894999	CS
156	-1.8371	-91.855	2	20.7	0.1513	1832322	3.84518303	CS
260	-1.8371	-91.855	2	20.7	0.1513	1832322	3.84518303	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731713700	0.1602	-0.0148	-8.46	0.1739999	0.1739999	0.16	1324406
1731627300	0.175	0.007	4.17	0.17	0.19	0.1655	1926824
1731540900	0.168	0.003	1.82	0.165	0.1707	0.1611	561430
1731454500	0.165	-0.0052	-3.06	0.166	0.171	0.1611	1264723
1731368100	0.1702	-0.0098	-5.44	0.18	0.18	0.1675	907038
1731108900	0.18	-0.0084	-4.46	0.183	0.187	0.1726	1342293
1731022500	0.1884	0.0004	0.21	0.1875	0.1981999	0.181	3508370
1730936100	0.188	0.0053	2.90	0.1717	0.1885	0.1651	3537016
1730849700	0.1827	-0.0017	-0.92	0.1844	0.1918	0.1731	1445456
1730763300	0.1844	-0.0035	-1.86	0.177	0.2	0.1641	3058150
1730500500	0.1879	0.0289	18.18	0.1719999	0.4099999	0.1719999	94887727
1730414100	0.159	-0.084	-34.57	0.2425	0.243	0.1513	1036646
1730327700	0.243	0.0145	6.35	0.2285	0.2582999	0.2242	284698
1730241300	0.2285	-0.0205	-8.23	0.24	0.2552	0.2201	242632
1730154900	0.249	-0.0148	-5.61	0.2638	0.2703999	0.2392	204930
1729895700	0.2638	-0.0211	-7.41	0.2849999	0.2849999	0.26	245029
1729809300	0.2849	-0.0021	-0.73	0.287	0.287	0.274	81535
1729722900	0.287	-0.006	-2.05	0.3017	0.305	0.26	162106
1729636500	0.293	0.013	4.64	0.294	0.31	0.28	586380
1729550100	0.28	-0.09	-24.32	0.369	0.369	0.2536	714859
1729290900	0.37	0.0119001	3.32	0.3511	0.37	0.3449999	70397
1729204500	0.3580999	-0.0068	-1.86	0.3622	0.3622	0.3451	62199
1729118100	0.3649	0.0049	1.36	0.3599	0.365	0.34	98258
1729031700	0.36	-0.009	-2.44	0.3657	0.369	0.355	125971
1728945300	0.369	0.0029	0.79	0.3590999	0.375	0.35	141884
1728686100	0.3661	-0.0078	-2.09	0.37	0.379	0.3505	388874
1728599700	0.3739	-0.0161	-4.13	0.3604	0.381	0.3599	190719
1728513300	0.39	0.0325	9.09	0.3822999	0.4	0.34	983508
1728426900	0.3575	-0.0044	-1.22	0.36	0.3761	0.3326	3573441
1728340500	0.3619	-0.0483	-11.77	0.4104	0.427	0.3526	717005
1728081300	0.4102	-0.1886	-31.50	0.5586	0.5586	0.4046	1671000
1727994900	0.5988	0.0388	6.93	0.56	0.5988	0.4566	3126113
1727908500	0.56	0.21	60.00	0.6609	0.7187	0.4838	95509717
1727822100	0.35	0	0.00	0.35	0.37	0.330497	8337899
1727735700	0.35	0	0.00	0.343	0.35	0.34	49971
1727476500	0.35	0.0013	0.37	0.3487	0.3577	0.3379	47561
1727390100	0.3487	0.0061	1.78	0.35	0.3808	0.34	40469
1727303700	0.3426	-0.0314	-8.40	0.37	0.4021	0.3312	26485
1727217300	0.374	0.004	1.08	0.37	0.3753	0.36	42006
1727130900	0.37	-0.01	-2.63	0.3986	0.3986	0.3655	11120
1726871700	0.38	0.028763	8.19	0.3814	0.4099999	0.36	60642
1726785300	0.351237	-0.078763	-18.32	0.4661	0.49	0.3275	170435
1726698900	0.43	-0.033784	-7.28	0.486	0.4999	0.43	38290
1726612500	0.463784	-0.036116	-7.22	0.5	0.5004999	0.4502	78144
1726526100	0.4999	-0.0006	-0.12	0.5002	0.51	0.4756	15656
1726266900	0.5004999	-0.0046	-0.91	0.51	0.55	0.5	18389
1726180500	0.5051	0	0.00	0.52	0.54	0.505	21451
1726094100	0.5051	-0.0257	-4.84	0.521	0.5467	0.505	9739
1726007700	0.5308	-0.0112	-2.07	0.53	0.5485	0.52	19173
1725921300	0.542	0.013	2.46	0.516	0.549	0.51	14920
1725662100	0.529	0.0055	1.05	0.5125	0.5440509	0.494	8996
1725575700	0.5235	0.0365	7.49	0.5538	0.5814	0.487	50402
1725489300	0.487	-0.0001	-0.02	0.5	0.5229	0.487	19501
1725402900	0.4871	-0.013	-2.60	0.5	0.53	0.487	29988
1725057300	0.5001	-0.0551	-9.92	0.54	0.555	0.5001	32176
1724970900	0.5552	-0.0367	-6.20	0.602	0.602	0.5268	34881
1724884500	0.5919	0.0569	10.64	0.574	0.6027	0.54	34513
1724798100	0.535	-0.0354	-6.21	0.5525	0.65	0.5288	41866
1724711700	0.5704	-0.0163	-2.78	0.5864	0.5866	0.55	9075
1724452500	0.5867	0.012	2.09	0.5719999	0.6	0.55	13127
1724366100	0.5747	0.0507	9.68	0.54	0.648	0.531	26096
1724279700	0.524	-0.0219	-4.01	0.5625	0.6564	0.5201	29817
1724193300	0.5459	0.0159	3.00	0.548	0.65	0.52	63912
1724106900	0.53	0.0099	1.90	0.5481	0.5744	0.5211	18067
1723847700	0.5201	-0.0128	-2.40	0.5329	0.5659999	0.52	33896

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관