CIMG Inc【IMG】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

CIMG Inc (IMG)

0.651

-0.012

(-1.81%)

마감 17 2월 6:00AM

0.67

0.019

(2.92%)

시간외 거래: 9:51AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.67	0.685	0.5857	78406	0.64908424	CS
4	-0.047	-6.55509065551	0.717	0.795	0.5857	134711	0.70635377	CS
12	0.138	25.9398496241	0.532	1.91	0.52	3268903	1.31756267	CS
26	-0.18	-21.1764705882	0.85	1.91	0.52	2692830	1.29106928	CS
52	-0.18	-21.1764705882	0.85	1.91	0.52	2692830	1.29106928	CS
156	-0.18	-21.1764705882	0.85	1.91	0.52	2692830	1.29106928	CS
260	-0.18	-21.1764705882	0.85	1.91	0.52	2692830	1.29106928	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	0.651	-0.012	-1.81	0.6516999	0.7	0.65	69438
1739489700	0.663	0.024	3.76	0.6198	0.685	0.6198	44209
1739403300	0.639	-0.0206	-3.12	0.65	0.677	0.5857	168453
1739316900	0.6596	0.0086	1.32	0.6787	0.6787	0.6331	47296
1739230500	0.651	-0.0089	-1.35	0.64	0.68	0.64	97083
1738971300	0.6599	-0.0076	-1.14	0.6675	0.679899	0.6501	41616
1738884900	0.6675	0.0055	0.83	0.65	0.6796	0.6401	43952
1738798500	0.662	-0.058	-8.06	0.749	0.749	0.66	108440
1738712100	0.72	0.005	0.70	0.7048	0.728401	0.68	125410
1738625700	0.715	0.034	4.99	0.6969999	0.788	0.6501	502909
1738366500	0.681	0.0283001	4.34	0.66	0.7068	0.63	146946
1738280100	0.6526999	-0.0272	-4.00	0.6933	0.6933	0.6388	77174
1738193700	0.6798999	-0.0381	-5.31	0.72	0.72	0.66	153342
1738107300	0.718	-0.011	-1.51	0.74	0.74	0.6801	80749
1738020900	0.729	-0.021	-2.80	0.75	0.75	0.686	99886
1737761700	0.75	0.027	3.73	0.737	0.795	0.7042	147552
1737675300	0.723	0	0.00	0.723	0.723	0.723	0
1737588900	0.723	-0.0025	-0.34	0.749	0.75	0.6955	149503
1737502500	0.7255	-0.0395	-5.16	0.743	0.743	0.71	102454
1737156900	0.765	0.0508001	7.11	0.717	0.795	0.7	364034
1737070500	0.7141999	0.0041999	0.59	0.7125	0.748999	0.67	287000
1736984100	0.71	-0.0242	-3.30	0.7285	0.733	0.6899999	190262
1736897700	0.7342	0.0318	4.53	0.788	0.788	0.6899999	451788
1736811300	0.7024	-0.0685	-8.89	0.7259	0.7709	0.7009	399818
1736552100	0.7709	-0.0309	-3.85	0.77	0.9385	0.6899999	2094664
1736379300	0.8018	0.1017001	14.53	0.718	1.44	0.672001	43439693
1736292900	0.7000999	0.0101	1.46	0.7156	0.7199	0.6505	81182
1736206500	0.6899999	-0.0505	-6.82	0.74	0.754999	0.68	128176
1735947300	0.7405	0.0184	2.55	0.778	0.778	0.7302	91276
1735860900	0.7221	-0.0079	-1.08	0.725	0.758	0.711	141451
1735688100	0.73	-0.059	-7.48	0.731	0.77	0.7101	223319
1735601700	0.789	-0.041	-4.94	0.83	0.89	0.7506	723122
1735342500	0.83	0.15	22.06	0.699	0.85	0.68	803466
1735256100	0.68	0.0254	3.88	0.6715	0.6959999	0.65	112974
1735077840	0.6546	0.0103	1.60	0.626	0.6609	0.62	52355
1734996900	0.6443	0.0093	1.46	0.65	0.6949	0.622	60572
1734737700	0.635	-0.044	-6.48	0.6856	0.6856	0.6333	97963
1734651300	0.679	0.058	9.34	0.66	0.68	0.6216	125189
1734564900	0.621	-0.012	-1.90	0.6468	0.68	0.616	211277
1734478500	0.633	-0.0955	-13.11	0.72	0.7207	0.633	287911
1734392100	0.7285	-0.0675	-8.48	0.8	0.8	0.71	213897
1734132900	0.796	0.0214	2.76	0.79	0.8047	0.756	133652
1734046500	0.7746	-0.0263	-3.28	0.799	0.8176	0.74	201906
1733960100	0.8008999	-0.0139	-1.71	0.829	0.838	0.79	120210
1733873700	0.8148	-0.0252	-3.00	0.8179999	0.84	0.78	123045
1733787300	0.84	0.039	4.87	0.839	0.9	0.8155	184758
1733528100	0.801	0.0064	0.81	0.834	0.8476	0.7816999	138396
1733441700	0.7946	-0.0584	-6.85	0.879	0.879	0.7606	260342
1733355300	0.853	0.0151	1.80	0.838	0.9	0.8199999	467926
1733268900	0.8379	0.0589	7.56	0.7524999	0.8558	0.7501	413511
1733182500	0.779	-0.0743	-8.71	0.8347	0.9199	0.73	929712
1732917840	0.8533	-0.0566	-6.22	0.9399	1.03	0.81	1477776
1732750500	0.9099	-0.6901	-43.13	1.21	1.23	0.8	5324500
1732664100	1.6	0.97	153.97	0.7	1.91	0.6823	114131013
1732577700	0.63	0.04	6.78	0.622	0.66	0.59	207811
1732318500	0.59	0.0695	13.35	0.5049	0.59	0.5049	125711
1732232100	0.5205	0.0005	0.10	0.5699999	0.5699999	0.52	107913
1732145700	0.52	-0.022	-4.06	0.5285	0.549999	0.52	67498
1732059300	0.542	-0.0091	-1.65	0.54	0.56	0.53	93202
1731972900	0.5511	-0.0285	-4.92	0.5669999	0.586	0.5435	124011

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관