Adentra Inc【ADEN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Adentra Inc (ADEN)

28.64

-1.63

(-5.38%)

마감 15 3월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.06	-9.65299684543	31.7	32.35	28	52900	30.96962699	CS
4	-5.37	-15.7894736842	34.01	34.31	28	63626	32.54826336	CS
12	-7.03	-19.7084384637	35.67	37.78	28	53524	34.15359962	CS
26	-11.43	-28.5250811081	40.07	44	28	56775	37.42329337	CS
52	-6.65	-18.8438651176	35.29	45.25	28	69127	38.71101821	CS
156	0.94	3.39350180505	27.7	45.25	24	53125	35.23390005	CS
260	0.94	3.39350180505	27.7	45.25	24	53125	35.23390005	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741988400	28.64	-1.63	-5.38	28.5	29.38	28	235416
1741902000	30.27	-0.66	-2.13	30.64	31.05	29.85	53363
1741815600	30.93	-0.14	-0.45	31.17	31.61	30.46	60379
1741729200	31.07	0.07	0.23	30.86	31.36	30.84	41422
1741642800	31	-1.02	-3.19	31.5	31.75	30.84	77720
1741387200	32.02	0.3	0.95	31.7	32.35	31.25	31616
1741300800	31.72	-0.61	-1.89	31.49	32.25	31.31	84695
1741214400	32.33	0.1	0.31	32.43	32.909999	32.1	40709
1741128000	32.229999	-0.11	-0.34	32.14	32.81	31.63	122152
1741041600	32.34	-1.17	-3.49	33.509999	34.11	32.189999	71568
1740782400	33.509999	0.49	1.48	33.02	33.65	32.65	285647
1740696000	33.02	-0.39	-1.17	33.42	33.67	32.909999	40223
1740609600	33.409999	0.37	1.12	33.22	34.02	33.22	23173
1740523200	33.04	-0.12	-0.36	33.02	33.32	32.84	42993
1740436800	33.159999	0.21	0.64	32.869999	33.8	32.729999	31638
1740177600	32.95	-0.39	-1.17	33.81	33.81	32.86	66030
1740091200	33.34	-0.59	-1.74	34.07	34.07	33.189999	45476
1740004800	33.93	-0.15	-0.44	34.07	34.07	33.69	26121
1739918400	34.08	0.01	0.03	34.05	34.18	33.76	23403
1739572800	34.07	0.08	0.24	34.01	34.31	33.73	40571
1739486400	33.99	0.39	1.16	33.76	34.15	33.64	37470
1739400000	33.6	-1.01	-2.92	34.52	34.62	33.4	164795
1739313600	34.61	-0.04	-0.12	34.52	34.73	34.25	41321
1739227200	34.65	0.23	0.67	34.4	34.85	34.29	34032
1738968000	34.42	-0.22	-0.64	34.64	34.75	34.06	20522
1738881600	34.64	-0.05	-0.14	34.66	35.55	34.41	48248
1738795200	34.69	-0.44	-1.25	35.12	35.12	34.58	21457
1738708800	35.13	0.89	2.60	34.19	35.14	34.19	57115
1738622400	34.24	-0.34	-0.98	32.88	34.4	32.71	52184
1738363200	34.58	-1.12	-3.14	35.6	35.78	34.36	169944
1738276800	35.7	0.18	0.51	35.92	36.01	35.5	42785
1738190400	35.52	0.04	0.11	35.01	35.58	35	39180
1738104000	35.48	-0.87	-2.39	36.14	36.52	34.81	78792
1738017600	36.35	0.2	0.55	35.54	36.43	35.24	38369
1737758400	36.15	-0.21	-0.58	36.48	36.7	36.02	26741
1737672000	36.36	0.28	0.78	36.08	36.68	35.66	24871
1737585600	36.08	0.06	0.17	36	36.36	35.93	29705
1737499200	36.02	0.35	0.98	35.67	36.36	35.53	25063
1737412800	35.67	0.09	0.25	35.18	35.76	35.18	15600
1737153600	35.58	0.14	0.40	35.6	35.85	35.28	42262
1737067200	35.44	-0.03	-0.08	35.33	35.73	34.95	77126
1736980800	35.47	0.84	2.43	34.83	35.52	34.7	165128
1736894400	34.63	0.24	0.70	34.54	35.15	34.34	44208
1736808000	34.39	-0.15	-0.43	34.17	34.48	33.71	60145
1736548800	34.54	-0.71	-2.01	35.26	35.26	34.22	44084
1736462400	35.25	0.25	0.71	35	35.44	34.39	23948
1736376000	35	-1.15	-3.18	35.84	35.84	34.71	78411
1736289600	36.15	-0.77	-2.09	36.99	37.17	35.89	27481
1736203200	36.92	-0.6	-1.60	37.38	37.78	36.88	27855
1735944000	37.52	0.06	0.16	37.35	37.61	37.19	30361
1735857600	37.46	0.33	0.89	37.21	37.67	37.09	38567
1735684800	37.13	0.73	2.01	36.46	37.26	36.43	25775
1735598400	36.4	-0.24	-0.66	36.34	36.65	35.72	37622
1735339200	36.64	-0.14	-0.38	36.71	37.5	36.45	23361
1735069200	36.78	0.28	0.77	36.61	36.97	36.6	8103
1734993600	36.5	-0.14	-0.38	36.83	36.83	36.22	21619
1734734400	36.64	0.98	2.75	35.67	36.81	35.5	44214
1734648000	35.66	-0.76	-2.09	36.66	36.66	35.56	129346
1734561600	36.42	-1	-2.67	37.49	37.49	36.21	117880
1734475200	37.42	-0.49	-1.29	37.87	37.87	37.18	49406
1734388800	37.91	-0.37	-0.97	39.01	39.01	37.63	55213

Auspice Diversified Trus...

Agf Global Select Fund M...

Agf Canadian Growth Equi...

Hillman Solutions

Agf Global Yield Class M...

Societe Generale

SunCar Technology

Spdr S&p Us Technology S...

Resolute Forest Products

Lyxor Asset Management L...

Lattice Biologics

Invinity Energy Systems

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관