Worksport Ltd【WKSP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Worksport Ltd (WKSP)

0.5741

0.0209

(3.78%)

마감 12 3월 5:00AM

0.5741

0.00

( 0.00% )

시간외 단일가: 5:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0654	-10.2267396403	0.6395	0.699599	0.45	448522	0.59288655	CS
4	-0.311	-35.1372726246	0.8851	0.92	0.45	589503	0.72637021	CS
12	-0.4135	-41.8691778048	0.9876	1.2	0.45	1119302	0.88982236	CS
26	0.0841	17.1632653061	0.49	1.2	0.3874	1184702	0.81312709	CS
52	-0.4259	-42.59	1	1.2	0.36	770741	0.77336461	CS
156	-1.6359	-74.0226244344	2.21	4.33	0.36	340652	1.10466654	CS
260	-3.8759	-87.0988764045	4.45	9.09	0.36	349028	1.93184317	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741732500	0.5741	0.0209	3.78	0.55	0.59	0.5417	442821
1741646100	0.5532	-0.0419	-7.04	0.59	0.6191	0.5321	749941
1741390500	0.5951	-0.027	-4.34	0.605	0.6351	0.58	392839
1741304100	0.6221	-0.0579	-8.51	0.6848999	0.699599	0.611	436406
1741217700	0.68	0.0506	8.04	0.649	0.6899999	0.630199	300237
1741131300	0.6294	-0.0013	-0.21	0.61	0.655	0.58	534921
1741044900	0.6307	-0.036	-5.40	0.6667	0.6964	0.625	518904
1740785700	0.6667	0.0165	2.54	0.6307	0.6899999	0.6101	423907
1740699300	0.6502	-0.0411	-5.95	0.6899999	0.706	0.65	374849
1740612900	0.6913	0.0072	1.05	0.6775	0.7397	0.6715	342130
1740526500	0.6841	-0.0205	-2.91	0.6875	0.705	0.6102	1038537
1740440100	0.7046	-0.0895	-11.27	0.7729	0.786999	0.6899999	1085724
1740180900	0.7941	-0.0259	-3.16	0.81	0.84	0.7765	761315
1740094500	0.8199999	-0.0122	-1.47	0.84	0.849	0.8011	422012
1740008100	0.8322	0.0117	1.43	0.823	0.85	0.8101	389816
1739921700	0.8205	-0.0105	-1.26	0.8199999	0.8409	0.8101	727933
1739576100	0.831	-0.019	-2.24	0.86	0.879899	0.8129999	870786
1739489700	0.85	-0.0398	-4.47	0.886	0.91	0.83	1114353
1739403300	0.8898	-0.0154	-1.70	0.89	0.92	0.8713	606494
1739316900	0.9052	0.0014	0.15	0.92	0.93	0.89	441355
1739230500	0.9038	0.0019	0.21	0.91	0.9299	0.8828	343189
1738971300	0.9019	0.0038	0.42	0.905	0.9292	0.88	577470
1738884900	0.8981	-0.0299	-3.22	0.9275	0.9298	0.881	485958
1738798500	0.928	-0.0102	-1.09	0.9356	0.949	0.9	598279
1738712100	0.9382	0.0251	2.75	0.9255	0.9599	0.9026	697700
1738625700	0.9131	-0.0168	-1.81	0.9	0.9287	0.855	609822
1738366500	0.9299	-0.0591	-5.98	0.97	1.0199	0.9119	994246
1738280100	0.989	-0.041	-3.98	1.05	1.08	0.963	897346
1738193700	1.03	0.04	4.04	1.01	1.1	0.95	2049301
1738107300	0.99	0.1056	11.94	0.96	1.04	0.919	3624529
1738020900	0.8844	-0.0256	-2.81	0.88	0.9099	0.83	883390
1737761700	0.91	-0.05	-5.21	1	1	0.85	1624876
1737675300	0.96	0	0.00	0.96	0.96	0.96	0
1737588900	0.96	0.128	15.38	0.862	1.02	0.862	2459619
1737502500	0.832	0.0088	1.07	0.85	0.85	0.7619	2205059
1737156900	0.8232	0.0016	0.19	0.81	0.8599	0.8	573163
1737070500	0.8216	-0.0179	-2.13	0.864	0.864	0.79	564840
1736984100	0.8395	0.0126	1.52	0.85	0.875	0.8068999	756528
1736897700	0.8269	-0.0029	-0.35	0.8337	0.8681	0.8017	533599
1736811300	0.8298	-0.0472	-5.38	0.84	0.8675	0.7553	1253925
1736552100	0.877	-0.0326	-3.58	0.9	0.94	0.8548	1053519
1736379300	0.9096	-0.0813	-8.20	0.9689	0.983899	0.88	1733839
1736292900	0.9909	-0.0691	-6.52	1.07	1.11	0.98	1527750
1736206500	1.06	0.1	10.02	0.96	1.2	0.96	4154463
1735947300	0.9635	0.0007	0.07	0.94	1.04	0.94	1315518
1735860900	0.9628	0.0428	4.65	0.94	0.97	0.8506	1475614
1735688100	0.92	-0.08	-8.00	1.03	1.0599	0.9	1346705
1735601700	1	0.08	8.70	0.936	1.1	0.936	3687462
1735342500	0.92	0.0239	2.67	0.94	1.03	0.9071	1477038
1735256100	0.8961	0.0601	7.19	0.86	0.929099	0.83	1481836
1735077840	0.836	0.0305	3.79	0.8	0.84	0.7801	627778
1734996900	0.8055	-0.0291	-3.49	0.8762	0.91	0.8	1231790
1734737700	0.8346	0.0085001	1.03	0.8	0.8579	0.79	1287484
1734651300	0.8260999	-0.0154	-1.83	0.9046	0.905468	0.8199999	1781812
1734564900	0.8415	-0.1465	-14.83	0.9782	0.999999	0.83	3294268
1734478500	0.988	-0.012	-1.20	1.01	1.09	0.95	1887525
1734392100	1	-0.06	-5.66	1.06	1.08	0.9101	3808960
1734132900	1.06	0.17	19.11	0.881	1.11	0.88	5097985
1734046500	0.8899	0.0049	0.55	0.89	0.93629	0.8408	1840945

Societe Generale Effekten

Maire Tecnimont

Republic of Indonesia

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관