Cel-Sci Corp.【LSRM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Cel-Sci Corp. (LSRM)
Cel-Sci Corp. (LSRM) 과거

Cel-Sci Corp. (LSRM)

0.6035

0.00

( 0.00% )

업데이트: 20:17:15

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.037	6.53133274492	0.5665	0.6414999	0.5665	2434	0.58412624	DE
4	-0.1175	-16.2968099861	0.721	0.752	0.523	2613	0.60013407	DE
12	-0.4985	-45.2359346642	1.102	1.184	0.523	6385	0.87462334	DE
26	-0.5244999	-46.4982222073	1.1279999	1.56	0.523	4478	0.93171971	DE
52	-1.2565	-67.5537634409	1.86	2.9	0.523	3128	1.355821	DE
156	-0.5364999	-47.061398865	1.1399999	2.9	0.523	3646	1.49400535	DE
260	-0.5364999	-47.061398865	1.1399999	2.9	0.523	3646	1.49400535	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	0.5699999	-0.0475	-7.69	0.6414999	0.6414999	0.5699999	1802
1732915620	0.6175	0.051	9.00	0.6175	0.6175	0.6175	2400
1732829220	0.5665	-0.004	-0.70	0.5665	0.5665	0.5665	3100
1732742820	0.5705	0	0.00	0.5705	0.5705	0.5705	0
1732656420	0.5705	0	0.00	0.5705	0.5705	0.5705	0
1732570020	0.5705	-0.009	-1.55	0.5705	0.5705	0.5705	100
1732310820	0.5795	0	0.00	0.5795	0.5795	0.5795	0
1732224420	0.5795	0	0.00	0.5795	0.5795	0.5795	0
1732138020	0.5795	0.0395	7.31	0.626	0.6264999	0.5795	5733
1732051620	0.54	-0.008	-1.46	0.54	0.54	0.54	427
1731965220	0.548	0.009	1.67	0.548	0.548	0.548	1500
1731705960	0.539	0.015	2.86	0.54	0.54	0.539	5700
1731619560	0.524	-0.118	-18.38	0.5669999	0.5669999	0.523	4304
1731533160	0.642	-0.0275	-4.11	0.642	0.6775	0.642	2314
1731446820	0.6695	0.001	0.15	0.6935	0.6935	0.6695	1500
1731360420	0.6685	-0.0285	-4.09	0.6685	0.6955	0.6685	4700
1731101220	0.6969999	0.0479999	7.40	0.685	0.699	0.6735	2581
1731014760	0.649	-0.103	-13.70	0.6889999	0.6889999	0.649	2080
1730928360	0.752	0	0.00	0.752	0.752	0.752	0
1730841960	0.752	-0.0725	-8.79	0.721	0.752	0.721	950
1730752020	0.8245	0	0.00	0.8245	0.8245	0.8245	0
1730492820	0.8245	0	0.00	0.8245	0.8245	0.8245	0
1730406420	0.8245	0	0.00	0.8245	0.8245	0.8245	0
1730320020	0.8245	0	0.00	0.8245	0.8245	0.8245	0
1730233620	0.8245	0	0.00	0.8245	0.8245	0.8245	0
1730147220	0.8245	0	0.00	0.8245	0.8245	0.8245	0
1729888020	0.8245	-0.0055	-0.66	0.827	0.827	0.8245	1625
1729801560	0.83	-0.0545	-6.16	0.825	0.83	0.8215	2800
1729715160	0.8845	0.0795	9.88	0.8845	0.8845	0.8845	1000
1729628760	0.805	-0.0625	-7.20	0.805	0.805	0.805	50
1729542360	0.8675	-0.0125	-1.42	0.85	0.8675	0.85	2010
1729283160	0.88	-0.029	-3.19	0.8805	0.8805	0.88	1810
1729196760	0.909	0	0.00	0.909	0.909	0.909	0
1729110360	0.909	0.059	6.94	0.88	0.909	0.88	940
1729023960	0.85	-0.08	-8.60	0.872	0.872	0.85	42100
1728937620	0.93	-0.0005	-0.05	0.9305	0.9485	0.93	42556
1728678360	0.9305	-0.005	-0.53	0.93	0.9305	0.93	86121
1728591960	0.9355	0	0.00	0.9355	0.9355	0.9355	0
1728505560	0.9355	-0.0255	-2.65	0.9355	0.9355	0.9355	800
1728419160	0.961	0	0.00	0.961	0.961	0.961	0
1728332760	0.961	-0.0295	-2.98	0.961	0.961	0.961	1
1728073560	0.9905	-0.0295	-2.89	0.9905	0.9905	0.9905	243
1727987220	1.02	0	0.00	1.02	1.02	1.02	50
1727900820	1.02	0.02	2.00	1.02	1.02	1.02	11800
1727814420	1	0.0115	1.16	1	1	1	500
1727727960	0.9885	0	0.00	0.9885	0.9885	0.9885	0
1727468760	0.9885	0.0425	4.49	0.9645	0.9885	0.9645	550
1727382360	0.946	0	0.00	0.946	0.946	0.946	0
1727295960	0.946	-0.0185	-1.92	0.946	0.946	0.946	1023
1727209560	0.9645	-0.0655	-6.36	0.9645	0.9645	0.9645	1500
1727123160	1.03	0	0.00	1.03	1.03	1.03	0
1726863960	1.03	0	0.00	1.03	1.03	1.03	0
1726777560	1.03	-0.05	-4.98	0.9725	1.03	0.9725	1090
1726691220	1.084	0.01	0.65	1.084	1.084	1.084	400
1726604760	1.077	-0.11	-9.04	1.077	1.077	1.077	5000
1726518420	1.184	0.08	7.44	1.184	1.184	1.184	850
1726259160	1.102	0.1	10.48	1.102	1.102	1.102	5000
1726172760	0.9975	0	0.00	0.9975	0.9975	0.9975	0
1726086360	0.9975	0	0.00	0.9975	0.9975	0.9975	0
1725999960	0.9975	0	0.00	0.9975	0.9975	0.9975	0
1725913560	0.9975	0	0.00	0.9975	0.9975	0.9975	0
1725654360	0.9975	0	0.00	0.9975	0.9975	0.9975	0
1725567960	0.9975	-0.002	-0.20	0.9975	0.9975	0.9975	50
1725481560	0.9995	0	0.00	0.9995	0.9995	0.9995	0
1725395160	0.9995	0	0.00	0.9995	0.9995	0.9995	0

Control Bionics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관