Flint Corporation【FLNT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Flint Corporation (FLNT)

0.03

0.00

(0.00%)

마감 21 11월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.005	-14.2857142857	0.035	0.035	0.025	18454	0.03011759	CS
4	0.005	20	0.025	0.035	0.02	89445	0.02968839	CS
12	0.005	20	0.025	0.035	0.02	50211	0.02823777	CS
26	0	0	0.03	0.035	0.02	68589	0.02893054	CS
52	0.005	20	0.025	0.065	0.02	131876	0.03700083	CS
156	-0.02	-40	0.05	0.065	0.02	99087	0.03690322	CS
260	-0.02	-40	0.05	0.065	0.02	99087	0.03690322	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732142400	0.03	0.005	20.00	0.03	0.03	0.03	14000
1732056000	0.025	-0.01	-28.57	0.025	0.025	0.025	1300
1731969600	0.035	0.005	16.67	0.035	0.035	0.035	3400
1731710400	0.03	-0.005	-14.29	0.03	0.03	0.03	73500
1731624000	0.035	0	0.00	0.035	0.035	0.035	70
1731537600	0.035	0	0.00	0.03	0.035	0.03	62910
1731451200	0.035	0	0.00	0.03	0.035	0.03	136400
1731364800	0.035	0.005	16.67	0.035	0.035	0.035	232849
1731105600	0.03	0.005	20.00	0.03	0.035	0.03	133760
1731019200	0.025	-0.005	-16.67	0.025	0.025	0.025	8000
1730932800	0.03	0	0.00	0.025	0.03	0.025	11000
1730846400	0.03	0.01	50.00	0.025	0.03	0.025	675000
1730760000	0.02	0	0.00	0.02	0.03	0.02	16000
1730497200	0.02	-0.005	-20.00	0.02	0.02	0.02	11006
1730410800	0.025	0	0.00	0.025	0.025	0.025	74800
1730324400	0.025	0.005	25.00	0.025	0.025	0.025	43000
1730238000	0.02	-0.005	-20.00	0.025	0.025	0.02	74100
1730151600	0.025	0	0.00	0.025	0.025	0.025	110000
1729892400	0.025	0	0.00	0.025	0.025	0.025	8000
1729806000	0.025	0	0.00	0.025	0.025	0.025	99805
1729719600	0.025	0	0.00	0.025	0.025	0.025	52519
1729633200	0.025	0	0.00	0.025	0.025	0.025	8010
1729546800	0.025	0	0.00	0.025	0.025	0.025	0
1729287600	0.025	0	0.00	0.025	0.025	0.025	0
1729201200	0.025	0	0.00	0.025	0.025	0.025	35000
1729114800	0.025	0	0.00	0.025	0.025	0.025	74800
1729028400	0.025	-0.005	-16.67	0.025	0.025	0.025	2546
1728682800	0.03	0.005	20.00	0.03	0.03	0.03	1000
1728596400	0.025	0	0.00	0.025	0.025	0.025	0
1728510000	0.025	0	0.00	0.025	0.025	0.025	6
1728423600	0.025	0	0.00	0.025	0.025	0.025	52000
1728337200	0.025	0	0.00	0.03	0.03	0.025	6939
1728078000	0.025	0	0.00	0.02	0.03	0.02	87617
1727991600	0.025	-0.005	-16.67	0.02	0.025	0.02	62500
1727905200	0.03	0.005	20.00	0.03	0.03	0.03	9000
1727818800	0.025	0	0.00	0.025	0.025	0.025	70000
1727732400	0.025	0	0.00	0.025	0.025	0.025	58000
1727473200	0.025	0	0.00	0.025	0.025	0.025	4000
1727386800	0.025	0	0.00	0.025	0.025	0.025	0
1727300400	0.025	0	0.00	0.025	0.025	0.025	0
1727214000	0.025	0	0.00	0.03	0.03	0.025	6500
1727127600	0.025	-0.005	-16.67	0.03	0.03	0.025	37500
1726868400	0.03	0.005	20.00	0.025	0.03	0.025	63000
1726782000	0.025	0	0.00	0.025	0.025	0.025	0
1726695600	0.025	0	0.00	0.025	0.025	0.025	4000
1726609200	0.025	-0.005	-16.67	0.025	0.03	0.025	59000
1726522800	0.03	0	0.00	0.03	0.03	0.03	500
1726263600	0.03	0.005	20.00	0.025	0.03	0.025	32100
1726177200	0.025	-0.005	-16.67	0.02	0.025	0.02	47000
1726090800	0.03	0	0.00	0.025	0.03	0.02	53109
1726004400	0.03	0.01	50.00	0.03	0.03	0.03	61000
1725918000	0.02	0	0.00	0.02	0.02	0.02	0
1725658800	0.02	-0.005	-20.00	0.025	0.025	0.02	15300
1725572400	0.025	0	0.00	0.025	0.025	0.025	2000
1725486000	0.025	0	0.00	0.025	0.025	0.025	7000
1725399600	0.025	0	0.00	0.025	0.025	0.025	0
1725054000	0.025	0	0.00	0.025	0.025	0.025	31000
1724967600	0.025	0	0.00	0.025	0.025	0.025	141000
1724881200	0.025	0	0.00	0.025	0.025	0.025	9000
1724794800	0.025	0	0.00	0.025	0.025	0.025	89000
1724708400	0.025	0	0.00	0.025	0.025	0.025	0
1724449200	0.025	0	0.00	0.03	0.03	0.025	36000
1724362800	0.025	0	0.00	0.025	0.025	0.025	6550
1724276400	0.025	0	0.00	0.025	0.025	0.025	61000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관