Intellabridge Technology Corp【KASH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Intellabridge Technology Corp (KASH)
Intellabridge Technology Corp (KASH) 과거

Intellabridge Technology Corp (KASH)

0.025

0.003

(13.64%)

마감 22 12월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0035	-12.2807017544	0.0285	0.033	0.015	69996	0.01957331	DE
4	-0.0025	-9.09090909091	0.0275	0.034	0.015	55679	0.02381828	DE
12	-0.0225	-47.3684210526	0.0475	0.0695	0.015	49175	0.0319067	DE
26	-0.05	-66.6666666667	0.075	0.086	0.015	45055	0.04248674	DE
52	-0.087	-77.6785714286	0.112	0.119	0.015	60831	0.06078075	DE
156	-0.087	-77.6785714286	0.112	0.119	0.015	60831	0.06078075	DE
260	-0.087	-77.6785714286	0.112	0.119	0.015	60831	0.06078075	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734730020	0.024	0.0085	54.84	0.016	0.024	0.0155	168900
1734643620	0.0155	-0.005	-24.39	0.0155	0.0155	0.0155	29750
1734557220	0.0205	0.0035	20.59	0.028	0.028	0.015	113735
1734470820	0.017	-0.0045	-20.93	0.025	0.0275	0.016	92680
1734384420	0.0214999	-0.007	-24.56	0.033	0.033	0.02	108815
1734125220	0.0285	0.0005	1.79	0.0285	0.0285	0.0285	4999
1734038820	0.028	0.004	16.67	0.0195	0.028	0.0195	20500
1733952420	0.024	0.004	20.00	0.0179999	0.024	0.0179999	44576
1733866020	0.02	0	0.00	0.02	0.02	0.02	0
1733779620	0.02	-0.0035	-14.89	0.02	0.02	0.02	10000
1733520420	0.0235	-0.001	-4.08	0.0155	0.0285	0.0155	62950
1733434020	0.0245	-0.0005	-2.00	0.0155	0.025	0.0155	73200
1733347620	0.025	0	0.00	0.025	0.025	0.025	1500
1733261220	0.025	-0.009	-26.47	0.025	0.025	0.025	17506
1733174820	0.034	0.0045	15.25	0.025	0.034	0.025	19000
1732915620	0.0295	0.0025	9.26	0.0254999	0.0295	0.0254999	25700
1732829220	0.027	0	0.00	0.03	0.03	0.027	75934
1732742820	0.027	0	0.00	0.0275	0.034	0.027	122000
1732656420	0.027	0.0015001	5.88	0.0254999	0.03	0.0254999	7900
1732570020	0.0254999	-0.002	-7.27	0.0265	0.0325	0.0254999	202500
1732310820	0.0275	-0.007	-20.29	0.0275	0.0275	0.0275	650
1732224420	0.0345	0.0075	27.78	0.026	0.0345	0.026	12450
1732138020	0.027	-0.0065	-19.40	0.0254999	0.027	0.0254999	84077
1732051620	0.0335	0.0035	11.67	0.039	0.039	0.0335	7000
1731965220	0.03	-0.002	-6.25	0.032	0.032	0.03	11500
1731705960	0.032	0.006	23.08	0.0265	0.032	0.0265	32300
1731619560	0.026	0	0.00	0.026	0.026	0.026	0
1731533160	0.026	0.001	4.00	0.0235	0.0395	0.0235	26930
1731446820	0.025	-0.003	-10.71	0.021	0.0295	0.021	139495
1731360420	0.028	-0.0085	-23.29	0.0395	0.0395	0.027	34700
1731101220	0.0365	0.0065	21.67	0.0365	0.0365	0.0365	12500
1731014760	0.03	0.001	3.45	0.03	0.0359999	0.03	3287
1730928360	0.029	-0.002	-6.45	0.032	0.037	0.029	6977
1730841960	0.031	0.0045	16.98	0.03	0.0325	0.03	26050
1730755560	0.0265	-0.009	-25.35	0.0245	0.0265	0.0245	48809
1730496360	0.0354999	0.0009999	2.90	0.04	0.04	0.0305	25170
1730409960	0.0345	-0.003	-8.00	0.033	0.039	0.033	36966
1730323560	0.0375	0.0055	17.19	0.032	0.0385	0.0295	54050
1730237160	0.032	-0.001	-3.03	0.035	0.035	0.032	58000
1730150760	0.033	-0.007	-17.50	0.035	0.035	0.033	10500
1729888020	0.04	0.006	17.65	0.0325	0.04	0.0325	2000
1729801560	0.034	-0.001	-2.86	0.0405	0.0405	0.034	190094
1729715160	0.035	0	0.00	0.04	0.04	0.035	32000
1729628760	0.035	0.0035	11.11	0.042	0.042	0.035	36580
1729542360	0.0315	-0.0095	-23.17	0.044	0.044	0.0315	28550
1729283160	0.041	0.0035	9.33	0.0305	0.041	0.0305	21045
1729196760	0.0375	0.0085	29.31	0.0395	0.0395	0.0375	50000
1729110360	0.029	-0.012	-29.27	0.028	0.029	0.027	5470
1729023960	0.041	0.004	10.81	0.0429999	0.0429999	0.0305	19119
1728937620	0.037	-0.0085	-18.68	0.0445	0.0445	0.0325	220010
1728678360	0.0455	0.0055	13.75	0.038	0.0455	0.038	30000
1728591960	0.04	0.0025	6.67	0.038	0.047	0.038	337000
1728505560	0.0375	-0.005	-11.76	0.0354999	0.0375	0.0354999	4200
1728419160	0.0425	0.001	2.41	0.0354999	0.0425	0.0354999	57150
1728332760	0.0415	-0.0035	-7.78	0.0415	0.0415	0.0415	1000
1728073560	0.045	-0.0195	-30.23	0.0354999	0.045	0.0354999	6661
1727987220	0.0645	0.0195	43.33	0.045	0.0645	0.045	6000
1727900820	0.045	-0.02	-30.77	0.045	0.045	0.045	5000
1727814420	0.065	-0.0045	-6.47	0.065	0.065	0.065	15000
1727728020	0.0695	0.0165	31.13	0.045	0.0695	0.045	56596
1727468760	0.053	-0.0005	-0.93	0.0475	0.053	0.0445	40000
1727382360	0.0535	0.0015	2.88	0.0535	0.0535	0.0535	20000
1727295960	0.052	0.019	57.58	0.0535	0.0535	0.052	49000
1727209560	0.033	-0.0335	-50.38	0.033	0.033	0.033	1120
1727123160	0.0665	0.0075	12.71	0.0505	0.0665	0.0505	13000

Intellabridge Technology

Aion Therapeutic

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관