DavidsTea Inc【DTEA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

DavidsTea Inc (DTEA)

1.00

0.00

( 0.00% )

업데이트: 04:33:28

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.03	-2.91262135922	1.03	1.05	0.88	9296	0.992881	CS
4	-0.19	-15.9663865546	1.19	1.25	0.88	29769	1.07871149	CS
12	0.65	185.714285714	0.35	1.3	0.35	45875	0.92471956	CS
26	0.845	545.161290323	0.155	1.3	0.13	39824	0.64710843	CS
52	0.6	150	0.4	1.3	0.125	30153	0.50336005	CS
156	0.35	53.8461538462	0.65	1.3	0.125	18793	0.5089864	CS
260	0.35	53.8461538462	0.65	1.3	0.125	18793	0.5089864	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572800	1	0.06	6.38	1.01	1.05	1	20525
1739486400	0.94	-0.07	-6.93	1	1	0.88	7626
1739400000	1.01	-0.02	-1.94	0.99	1.02	0.95	3909
1739313600	1.03	-0.01	-0.96	1.03	1.03	0.99	5125
1739227200	1.04	0.06	6.12	1.01	1.04	0.95	38503
1738968000	0.98	-0.07	-6.67	0.98	1.11	0.98	6342
1738881600	1.05	-0.03	-2.78	1	1.05	1	6262
1738795200	1.08	0.12	12.50	0.97	1.09	0.97	28960
1738708800	0.96	-0.14	-12.73	1.1	1.1	0.96	4465
1738622400	1.1	0.05	4.76	1.04	1.24	0.92	109425
1738363200	1.05	0.04	3.96	1.12	1.12	1.01	9750
1738276800	1.01	-0.09	-8.18	0.99	1.07	0.95	42723
1738190400	1.1	0.04	3.77	1.06	1.1	0.92	60089
1738104000	1.06	-0.08	-7.02	1.12	1.15	1.06	139747
1738017600	1.1399999	-0.02	-1.72	1.12	1.1399999	1.08	10800
1737758400	1.16	-0.04	-3.33	1.16	1.17	1.1399999	17749
1737672000	1.2	0.01	0.84	1.1299999	1.2	1.1299999	24013
1737585600	1.19	0.01	0.85	1.21	1.21	1.18	18689
1737499200	1.18	-0.07	-5.60	1.19	1.25	1.16	10912
1737412800	1.25	0.04	3.31	1.3	1.3	1.23	10354
1737153600	1.21	0.09	8.04	1.17	1.26	1.12	208679
1737067200	1.12	-0.03	-2.61	1.19	1.25	1.12	134499
1736980800	1.15	0.05	4.55	1.1399999	1.18	1.08	35815
1736894400	1.1	0.02	1.85	1.11	1.17	1.03	60256
1736808000	1.08	0.03	2.86	1.09	1.24	1.01	154141
1736548800	1.05	0.15	16.67	0.91	1.05	0.88	69233
1736462400	0.9	-0.03	-3.23	0.94	0.98	0.9	15123
1736376000	0.93	-0.1	-9.71	1.07	1.3	0.93	123700
1736289600	1.03	0.17	19.77	0.89	1.03	0.89	79453
1736203200	0.86	-0.03	-3.37	0.88	0.97	0.84	305959
1735944000	0.89	0.24	36.92	0.64	0.89	0.64	306071
1735857600	0.65	0.06	10.17	0.6	0.68	0.6	57018
1735684800	0.59	-0.01	-1.67	0.6	0.63	0.58	6373
1735598400	0.6	0.02	3.45	0.6	0.62	0.59	87684
1735339200	0.58	0.05	9.43	0.53	0.58	0.53	45787
1735069200	0.53	0.02	3.92	0.51	0.53	0.51	6490
1734993600	0.51	0.05	10.87	0.42	0.51	0.42	11525
1734734400	0.46	-0.005	-1.08	0.5	0.5	0.46	3180
1734648000	0.465	-0.015	-3.13	0.485	0.51	0.4	12500
1734561600	0.48	0	0.00	0.485	0.53	0.48	73150
1734475200	0.48	0.1	26.32	0.435	0.49	0.435	50377
1734388800	0.38	0.005	1.33	0.385	0.385	0.38	4240
1734129600	0.375	-0.025	-6.25	0.42	0.42	0.375	4000
1734043200	0.4	-0.02	-4.76	0.49	0.49	0.4	10500
1733956800	0.42	-0.015	-3.45	0.455	0.455	0.42	6760
1733870400	0.435	0.03	7.41	0.39	0.45	0.39	74800
1733784000	0.405	-0.005	-1.22	0.4	0.405	0.4	6000
1733524800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	250
1733438400	0.4099999	0.0449999	12.33	0.38	0.4099999	0.38	12100
1733352000	0.365	-0.055	-13.10	0.37	0.37	0.36	3500
1733265600	0.42	0.0100001	2.44	0.42	0.42	0.42	500
1733179200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1732920000	0.4099999	0.0399999	10.81	0.37	0.4099999	0.37	14388
1732833600	0.37	0.02	5.71	0.37	0.37	0.37	8000
1732747200	0.35	0	0.00	0.35	0.35	0.35	0
1732660800	0.35	0.0050001	1.45	0.35	0.35	0.35	1000
1732574400	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1732315200	0.3449999	-0.015	-4.17	0.3449999	0.3449999	0.3449999	2000
1732228800	0.36	-0.03	-7.69	0.365	0.365	0.31	124036
1732142400	0.39	-0.005	-1.27	0.39	0.39	0.355	9500
1732056000	0.395	0.015	3.95	0.395	0.395	0.395	4000
1731969600	0.38	0	0.00	0.38	0.38	0.38	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관