Common Stock【KORE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Common Stock (KORE)

0.03

0.005

(20.00%)

마감 21 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.03	0.03	0.025	35955	0.02883187	CS
4	0	0	0.03	0.035	0.025	27301	0.03131962	CS
12	-0.005	-14.2857142857	0.035	0.045	0.025	31174	0.03592153	CS
26	-0.0075	-20	0.0375	0.07	0.025	72983	0.03790428	CS
52	-0.025	-45.4545454545	0.055	0.07	0.025	63786	0.04219614	CS
156	-0.335	-91.7808219178	0.365	0.45	0.015	183157	0.05653386	CS
260	-0.21	-87.5	0.24	2.01	0.015	179981	0.39364881	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734734400	0.025	0	0.00	0.025	0.025	0.025	0
1734648000	0.025	-0.005	-16.67	0.03	0.03	0.025	42000
1734561600	0.03	0	0.00	0.03	0.03	0.03	47075
1734475200	0.03	0	0.00	0.03	0.03	0.03	0
1734388800	0.03	0	0.00	0.03	0.03	0.03	47000
1734129600	0.03	0	0.00	0.03	0.03	0.03	43700
1734043200	0.03	0	0.00	0.03	0.03	0.03	0
1733956800	0.03	0	0.00	0.03	0.03	0.03	63000
1733870400	0.03	-0.005	-14.29	0.03	0.03	0.03	7000
1733784000	0.035	0	0.00	0.035	0.035	0.035	30
1733524800	0.035	0	0.00	0.035	0.035	0.035	0
1733438400	0.035	0	0.00	0.035	0.035	0.035	329
1733352000	0.035	0	0.00	0.03	0.035	0.03	33750
1733265600	0.035	0.005	16.67	0.035	0.035	0.035	53000
1733179200	0.03	0	0.00	0.03	0.03	0.03	8000
1732920000	0.03	-0.005	-14.29	0.03	0.03	0.03	88000
1732833600	0.035	0	0.00	0.035	0.035	0.035	0
1732747200	0.035	0	0.00	0.035	0.035	0.035	40000
1732660800	0.035	0.005	16.67	0.03	0.035	0.03	59000
1732574400	0.03	0	0.00	0.03	0.03	0.03	2050
1732315200	0.03	-0.005	-14.29	0.03	0.03	0.03	12092
1732228800	0.035	0	0.00	0.035	0.035	0.035	0
1732142400	0.035	0	0.00	0.035	0.035	0.035	8750
1732056000	0.035	0	0.00	0.035	0.035	0.035	329
1731969600	0.035	0	0.00	0.035	0.035	0.035	500
1731710400	0.035	0	0.00	0.035	0.035	0.035	0
1731624000	0.035	0	0.00	0.03	0.035	0.03	119000
1731537600	0.035	0	0.00	0.035	0.035	0.035	0
1731451200	0.035	0	0.00	0.04	0.04	0.035	23124
1731364800	0.035	0	0.00	0.035	0.035	0.035	284000
1731105600	0.035	-0.005	-12.50	0.035	0.035	0.035	1000
1731019200	0.04	0.005	14.29	0.04	0.04	0.04	2000
1730932800	0.035	0	0.00	0.035	0.035	0.035	400
1730846400	0.035	0	0.00	0.035	0.035	0.035	1
1730760000	0.035	-0.005	-12.50	0.035	0.035	0.035	5000
1730497200	0.04	0	0.00	0.04	0.04	0.04	1000
1730410800	0.04	0	0.00	0.04	0.04	0.04	65200
1730324400	0.04	0	0.00	0.04	0.04	0.04	8125
1730238000	0.04	0	0.00	0.04	0.04	0.04	0
1730151600	0.04	0	0.00	0.04	0.04	0.04	58000
1729892400	0.04	0	0.00	0.04	0.04	0.04	0
1729806000	0.04	0	0.00	0.04	0.04	0.04	1125
1729719600	0.04	0	0.00	0.045	0.045	0.04	2646
1729633200	0.04	0	0.00	0.04	0.04	0.04	0
1729546800	0.04	0	0.00	0.04	0.04	0.04	169000
1729287600	0.04	-0.005	-11.11	0.045	0.045	0.04	141801
1729201200	0.045	0.005	12.50	0.045	0.045	0.045	7274
1729114800	0.04	0.005	14.29	0.035	0.04	0.035	136375
1729028400	0.035	0.005	16.67	0.03	0.035	0.03	51568
1728682800	0.03	-0.005	-14.29	0.03	0.03	0.03	5000
1728596400	0.035	0	0.00	0.035	0.035	0.035	0
1728510000	0.035	-0.005	-12.50	0.035	0.035	0.035	35000
1728423600	0.04	0	0.00	0.04	0.04	0.04	1646
1728337200	0.04	0	0.00	0.04	0.04	0.04	200
1728078000	0.04	0	0.00	0.035	0.04	0.035	18500
1727991600	0.04	0	0.00	0.04	0.04	0.04	0
1727905200	0.04	0.005	14.29	0.04	0.04	0.04	73000
1727818800	0.035	0	0.00	0.035	0.035	0.035	5100
1727732400	0.035	-0.005	-12.50	0.035	0.04	0.035	61000
1727473200	0.04	0	0.00	0.035	0.04	0.035	41250
1727386800	0.04	0	0.00	0.04	0.04	0.04	20000
1727300400	0.04	0	0.00	0.04	0.04	0.04	638546
1727214000	0.04	0	0.00	0.04	0.04	0.04	599000
1727127600	0.04	0	0.00	0.04	0.04	0.04	144000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관