Record Resources Inc【REC】시계열 데이터 | ADVFN

다우존스 지수

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

Record Resources Inc (REC)

0.02

0.00

(0.00%)

마감 12 7월 5:00AM

15분 지연 - 실시간으로 업그레이드

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.02	0.02	0.02	85442	0.02	CS
4	-0.015	-42.8571428571	0.035	0.035	0.02	207530	0.02257348	CS
12	-0.02	-50	0.04	0.045	0.02	143163	0.03090023	CS
26	-0.02	-50	0.04	0.125	0.015	421600	0.05507608	CS
52	-0.01	-33.3333333333	0.03	0.125	0.005	259950	0.04906449	CS
156	-0.03	-60	0.05	0.125	0.005	118423	0.04866295	CS
260	-0.03	-60	0.05	0.125	0.005	118423	0.04866295	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1752270000	0.02	0	0.00	0.02	0.02	0.02	0
1752183600	0.02	0	0.00	0.02	0.02	0.02	120000
1752097200	0.02	0	0.00	0.02	0.02	0.02	0
1752010800	0.02	0	0.00	0.02	0.02	0.02	0
1751924400	0.02	0	0.00	0.02	0.02	0.02	130000
1751665200	0.02	0	0.00	0.02	0.02	0.02	177210
1751578800	0.02	0	0.00	0.02	0.02	0.02	364300
1751492400	0.02	0	0.00	0.02	0.02	0.02	62
1751319600	0.02	-0.005	-20.00	0.02	0.02	0.02	110000
1751060400	0.025	0	0.00	0.025	0.025	0.025	0
1750974000	0.025	0.005	25.00	0.025	0.025	0.025	100000
1750887600	0.02	-0.005	-20.00	0.02	0.02	0.02	751000
1750801200	0.025	0.005	25.00	0.025	0.025	0.025	79000
1750714800	0.02	-0.005	-20.00	0.02	0.02	0.02	755045
1750455600	0.025	-0.005	-16.67	0.03	0.03	0.025	881435
1750369200	0.03	0	0.00	0.03	0.03	0.03	38000
1750282800	0.03	-0.005	-14.29	0.03	0.03	0.025	418000
1750196400	0.035	0	0.00	0.035	0.035	0.035	16
1750110000	0.035	0	0.00	0.035	0.035	0.035	19000
1749850800	0.035	0	0.00	0.035	0.035	0.035	0
1749764400	0.035	0	0.00	0.035	0.035	0.03	237551
1749678000	0.035	-0.005	-12.50	0.04	0.04	0.035	40000
1749591600	0.04	0.005	14.29	0.035	0.04	0.035	46347
1749505200	0.035	0	0.00	0.035	0.035	0.035	19142
1749246000	0.035	0	0.00	0.03	0.035	0.03	181000
1749159600	0.035	0	0.00	0.03	0.035	0.03	18000
1749073200	0.035	0	0.00	0.035	0.035	0.035	78000
1748986800	0.035	0	0.00	0.04	0.04	0.03	63000
1748900400	0.035	-0.005	-12.50	0.035	0.04	0.035	108484
1748641200	0.04	0.005	14.29	0.035	0.04	0.035	37000
1748554800	0.035	0	0.00	0.035	0.04	0.035	103465
1748468400	0.035	-0.005	-12.50	0.035	0.035	0.035	2000
1748382000	0.04	0.01	33.33	0.03	0.04	0.03	195360
1748295600	0.03	-0.005	-14.29	0.035	0.035	0.03	51000
1748036400	0.035	0	0.00	0.035	0.035	0.035	57051
1747950000	0.035	0	0.00	0.035	0.035	0.035	0
1747863600	0.035	0	0.00	0.035	0.035	0.03	194000
1747777200	0.035	-0.005	-12.50	0.035	0.035	0.035	4113
1747431600	0.04	0	0.00	0.04	0.04	0.035	116500
1747345200	0.04	0	0.00	0.04	0.04	0.035	453523
1747258800	0.04	0	0.00	0.04	0.04	0.04	174000
1747172400	0.04	0	0.00	0.035	0.04	0.035	130000
1747086000	0.04	0	0.00	0.04	0.04	0.035	130000
1746826800	0.04	0	0.00	0.04	0.04	0.04	2000
1746740400	0.04	0	0.00	0.035	0.04	0.035	28000
1746654000	0.04	0	0.00	0.045	0.045	0.035	86250
1746567600	0.04	-0.005	-11.11	0.04	0.04	0.04	78000
1746481200	0.045	0	0.00	0.045	0.045	0.045	100
1746222000	0.045	0.005	12.50	0.04	0.045	0.04	380000
1746135600	0.04	0.005	14.29	0.04	0.04	0.035	74000
1746049200	0.035	0	0.00	0.04	0.04	0.035	87000
1745962800	0.035	-0.005	-12.50	0.04	0.04	0.035	193875
1745876400	0.04	0	0.00	0.04	0.04	0.035	314698
1745617200	0.04	0	0.00	0.04	0.04	0.035	33250
1745530800	0.04	0	0.00	0.04	0.04	0.035	214500
1745444400	0.04	0	0.00	0.04	0.04	0.04	146020
1745358000	0.04	0	0.00	0.04	0.04	0.04	6000
1745271600	0.04	-0.005	-11.11	0.04	0.045	0.04	134000
1744926000	0.045	0	0.00	0.05	0.05	0.04	637500
1744839600	0.045	-0.005	-10.00	0.045	0.045	0.045	277000
1744753200	0.05	-0.005	-9.09	0.05	0.05	0.04	539192
1744666800	0.055	0	0.00	0.055	0.055	0.05	123000

Record Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관