Jemtec Inc【JTC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Jemtec Inc (JTC)

0.91

0.00

(0.00%)

마감 27 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.91	0.91	0.91	89	0.91	CS
4	0.02	2.24719101124	0.89	0.91	0.84	4502	0.87269969	CS
12	0.22	31.884057971	0.69	1	0.65	2036	0.86208461	CS
26	0.26	40	0.65	1	0.63	1098	0.84030696	CS
52	0.23	33.8235294118	0.68	1	0.5	732	0.79632672	CS
156	-1.09	-54.5	2	2.24	0.5	928	1.216105	CS
260	-0.6	-39.7350993377	1.51	2.24	0.5	1268	1.46044366	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735080000	0.91	0	0.00	0.91	0.91	0.91	0
1734993600	0.91	0	0.00	0.91	0.91	0.91	0
1734734400	0.91	0	0.00	0.91	0.91	0.91	0
1734648000	0.91	0	0.00	0.91	0.91	0.91	443
1734561600	0.91	0	0.00	0.91	0.91	0.91	0
1734475200	0.91	0	0.00	0.91	0.91	0.91	0
1734388800	0.91	0.02	2.25	0.91	0.91	0.91	9000
1734129600	0.89	0.02	2.30	0.88	0.89	0.88	16500
1734043200	0.87	0.01	1.16	0.87	0.87	0.87	12500
1733956800	0.86	0	0.00	0.86	0.86	0.86	0
1733870400	0.86	0	0.00	0.86	0.86	0.86	0
1733784000	0.86	-0.03	-3.37	0.85	0.86	0.84	15500
1733524800	0.89	0	0.00	0.89	0.89	0.89	2
1733438400	0.89	0	0.00	0.89	0.89	0.89	43
1733352000	0.89	0.02	2.30	0.89	0.89	0.89	900
1733265600	0.87	0	0.00	0.87	0.87	0.87	0
1733179200	0.87	0	0.00	0.87	0.87	0.87	525
1732920000	0.87	0.02	2.35	0.87	0.87	0.87	18200
1732833600	0.85	0	0.00	0.85	0.85	0.85	0
1732747200	0.85	-0.04	-4.49	0.89	0.89	0.85	16427
1732660800	0.89	0	0.00	0.89	0.89	0.89	0
1732574400	0.89	-0.11	-11.00	0.95	0.95	0.89	2650
1732315200	1	0	0.00	1	1	1	42
1732228800	1	0.14	16.28	1	1	1	500
1732142400	0.86	0.05	6.17	0.86	0.86	0.86	10000
1732056000	0.81	0	0.00	0.81	0.81	0.81	0
1731969600	0.81	0	0.00	0.81	0.81	0.81	5
1731710400	0.81	0	0.00	0.81	0.81	0.81	0
1731624000	0.81	0	0.00	0.81	0.81	0.81	300
1731537600	0.81	0	0.00	0.81	0.81	0.81	0
1731451200	0.81	0	0.00	0.81	0.81	0.81	0
1731364800	0.81	0	0.00	0.81	0.81	0.81	0
1731105600	0.81	0.01	1.25	0.81	0.81	0.81	1000
1731019200	0.8	0	0.00	0.8	0.8	0.8	9500
1730932800	0.8	-0.01	-1.23	0.8	0.8	0.8	2000
1730846400	0.81	0	0.00	0.81	0.81	0.81	0
1730760000	0.81	0	0.00	0.81	0.81	0.81	0
1730497200	0.81	0	0.00	0.81	0.81	0.81	0
1730410800	0.81	0	0.00	0.81	0.81	0.81	0
1730324400	0.81	0	0.00	0.81	0.81	0.81	0
1730238000	0.81	0.06	8.00	0.81	0.81	0.81	500
1730151600	0.75	0	0.00	0.75	0.75	0.75	0
1729892400	0.75	0	0.00	0.75	0.75	0.75	7
1729806000	0.75	0	0.00	0.75	0.75	0.75	0
1729719600	0.75	0	0.00	0.75	0.75	0.75	0
1729633200	0.75	0	0.00	0.75	0.75	0.75	0
1729546800	0.75	0.1	15.38	0.75	0.75	0.75	545
1729287600	0.65	0	0.00	0.65	0.65	0.65	0
1729201200	0.65	0	0.00	0.65	0.65	0.65	0
1729114800	0.65	0	0.00	0.65	0.65	0.65	0
1729028400	0.65	-0.04	-5.80	0.65	0.65	0.65	1000
1728682800	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1728596400	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1728510000	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1728423600	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1728337200	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1728078000	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1727991600	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1727905200	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1727818800	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	10
1727732400	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1727473200	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1727386800	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관