Canada Carbon Inc【CCB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Canada Carbon Inc (CCB)

0.015

0.005

(50.00%)

마감 06 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.005	-25	0.02	0.02	0.01	73814	0.01196866	CS
4	-0.005	-25	0.02	0.02	0.01	138630	0.01580785	CS
12	-0.015	-50	0.03	0.035	0.01	241805	0.01933723	CS
26	-0.035	-70	0.05	0.05	0.01	173384	0.02429422	CS
52	-0.015	-50	0.03	0.07	0.01	147432	0.03138042	CS
156	-0.07	-82.3529411765	0.085	0.1	0.01	134387	0.04534702	CS
260	-0.035	-70	0.05	0.385	0.01	136861	0.1152324	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730760000	0.01	-0.005	-33.33	0.015	0.015	0.01	225250
1730497200	0.015	0	0.00	0.015	0.015	0.015	138833
1730410800	0.015	0	0.00	0.015	0.015	0.015	0
1730324400	0.015	-0.005	-25.00	0.015	0.02	0.015	3494
1730238000	0.02	0.005	33.33	0.02	0.02	0.02	1494
1730151600	0.015	0	0.00	0.015	0.015	0.01	141110
1729892400	0.015	0	0.00	0.015	0.015	0.015	292000
1729806000	0.015	0	0.00	0.015	0.015	0.015	90540
1729719600	0.015	0	0.00	0.02	0.02	0.015	532000
1729633200	0.015	0	0.00	0.015	0.015	0.015	276
1729546800	0.015	-0.005	-25.00	0.015	0.015	0.015	100000
1729287600	0.02	0	0.00	0.015	0.02	0.015	69900
1729201200	0.02	0	0.00	0.02	0.02	0.02	100
1729114800	0.02	0	0.00	0.02	0.02	0.02	1064
1729028400	0.02	0.005	33.33	0.015	0.02	0.015	578262
1728682800	0.015	0	0.00	0.015	0.02	0.015	424000
1728596400	0.015	0	0.00	0.02	0.02	0.015	6761
1728510000	0.015	0	0.00	0.015	0.015	0.015	0
1728423600	0.015	-0.005	-25.00	0.02	0.02	0.015	6000
1728337200	0.02	0.005	33.33	0.02	0.02	0.02	1000
1728078000	0.015	0	0.00	0.015	0.015	0.015	2373195
1727991600	0.015	-0.005	-25.00	0.015	0.015	0.01	2261603
1727905200	0.02	0	0.00	0.02	0.02	0.02	10000
1727818800	0.02	0	0.00	0.02	0.02	0.02	117500
1727732400	0.02	0	0.00	0.02	0.02	0.02	0
1727473200	0.02	0	0.00	0.02	0.02	0.02	26000
1727386800	0.02	0	0.00	0.02	0.02	0.02	150000
1727300400	0.02	-0.005	-20.00	0.02	0.02	0.02	12000
1727214000	0.025	0	0.00	0.025	0.025	0.025	0
1727127600	0.025	0	0.00	0.02	0.025	0.02	238000
1726868400	0.025	0	0.00	0.025	0.025	0.025	10000
1726782000	0.025	0.005	25.00	0.02	0.025	0.015	794600
1726695600	0.02	0	0.00	0.02	0.02	0.02	184400
1726609200	0.02	0	0.00	0.02	0.02	0.02	719600
1726522800	0.02	-0.005	-20.00	0.02	0.02	0.02	926333
1726263600	0.025	0	0.00	0.025	0.025	0.025	0
1726177200	0.025	0	0.00	0.025	0.025	0.025	550008
1726090800	0.025	-0.005	-16.67	0.025	0.025	0.025	20000
1726004400	0.03	0	0.00	0.03	0.03	0.03	0
1725918000	0.03	0.005	20.00	0.03	0.035	0.03	331945
1725658800	0.025	0	0.00	0.025	0.025	0.025	550
1725572400	0.025	0.005	25.00	0.025	0.03	0.025	1185500
1725486000	0.02	-0.005	-20.00	0.02	0.025	0.02	176000
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	31890
1724967600	0.025	0	0.00	0.025	0.025	0.025	32100
1724881200	0.025	0	0.00	0.025	0.03	0.025	214100
1724794800	0.025	0	0.00	0.025	0.025	0.025	159600
1724708400	0.025	0	0.00	0.03	0.03	0.025	438814
1724449200	0.025	-0.005	-16.67	0.025	0.025	0.025	6800
1724362800	0.03	0	0.00	0.03	0.03	0.03	0
1724276400	0.03	0	0.00	0.03	0.03	0.03	0
1724190000	0.03	0	0.00	0.03	0.03	0.03	72166
1724103600	0.03	0	0.00	0.03	0.03	0.03	0
1723844400	0.03	0.005	20.00	0.03	0.03	0.03	11000
1723758000	0.025	-0.005	-16.67	0.03	0.03	0.025	200000
1723671600	0.03	0	0.00	0.03	0.03	0.03	2000
1723585200	0.03	0	0.00	0.03	0.03	0.03	22000
1723498800	0.03	0	0.00	0.03	0.03	0.03	1501
1723239600	0.03	0.005	20.00	0.03	0.03	0.03	2010
1723153200	0.025	-0.005	-16.67	0.03	0.03	0.025	53610
1723066800	0.03	-0.005	-14.29	0.035	0.035	0.03	336000
1722980400	0.035	0.005	16.67	0.025	0.035	0.025	310451

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관