Record Resources Inc【REC】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Record Resources Inc (REC)

0.03

-0.005

(-14.29%)

마감 20 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.015	-33.3333333333	0.045	0.045	0.03	15400	0.03642857	CS
4	-0.005	-14.2857142857	0.035	0.045	0.025	96926	0.03886073	CS
12	0.025	500	0.005	0.045	0.005	140792	0.03000343	CS
26	0.01	50	0.02	0.045	0.005	98074	0.02280969	CS
52	0	0	0.03	0.045	0.005	52673	0.0232059	CS
156	-0.02	-40	0.05	0.06	0.005	31445	0.0243199	CS
260	-0.02	-40	0.05	0.06	0.005	31445	0.0243199	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737153600	0.03	-0.005	-14.29	0.03	0.03	0.03	20000
1737067200	0.035	0	0.00	0.035	0.035	0.035	5000
1736980800	0.035	-0.005	-12.50	0.035	0.035	0.035	50000
1736894400	0.04	0	0.00	0.04	0.04	0.04	20000
1736808000	0.04	-0.005	-11.11	0.04	0.04	0.04	2000
1736548800	0.045	0	0.00	0.045	0.045	0.045	0
1736462400	0.045	0.01	28.57	0.035	0.045	0.035	710729
1736376000	0.035	0	0.00	0.035	0.035	0.035	513431
1736289600	0.035	0	0.00	0.035	0.035	0.035	0
1736203200	0.035	0	0.00	0.035	0.035	0.035	0
1735944000	0.035	0.01	40.00	0.035	0.035	0.035	1000
1735857600	0.025	-0.01	-28.57	0.025	0.035	0.025	73000
1735684800	0.035	0	0.00	0.035	0.035	0.035	49657
1735598400	0.035	0.01	40.00	0.035	0.035	0.035	76000
1735339200	0.025	0	0.00	0.025	0.025	0.025	0
1735080000	0.025	0	0.00	0.025	0.025	0.025	0
1734993600	0.025	-0.01	-28.57	0.025	0.025	0.025	50000
1734734400	0.035	0	0.00	0.035	0.035	0.035	0
1734648000	0.035	0	0.00	0.035	0.035	0.035	0
1734561600	0.035	0	0.00	0.035	0.035	0.035	0
1734475200	0.035	0	0.00	0.035	0.035	0.035	0
1734388800	0.035	0	0.00	0.035	0.035	0.035	0
1734129600	0.035	0	0.00	0.035	0.035	0.035	0
1734043200	0.035	0	0.00	0.035	0.035	0.035	0
1733956800	0.035	0.005	16.67	0.035	0.035	0.035	142857
1733870400	0.03	0	0.00	0.03	0.03	0.03	12314
1733784000	0.03	0	0.00	0.03	0.03	0.03	0
1733524800	0.03	0	0.00	0.03	0.03	0.03	0
1733438400	0.03	0	0.00	0.03	0.03	0.03	118
1733352000	0.03	0	0.00	0.03	0.03	0.03	2000
1733265600	0.03	-0.005	-14.29	0.03	0.03	0.03	20000
1733179200	0.035	0	0.00	0.035	0.035	0.035	0
1732920000	0.035	-0.005	-12.50	0.035	0.035	0.035	20000
1732833600	0.04	0.005	14.29	0.035	0.04	0.035	28000
1732747200	0.035	0	0.00	0.03	0.035	0.03	122000
1732660800	0.035	0.01	40.00	0.03	0.04	0.03	741000
1732574400	0.025	-0.005	-16.67	0.025	0.025	0.025	55000
1732315200	0.03	-0.005	-14.29	0.03	0.03	0.03	136000
1732228800	0.035	0.01	40.00	0.03	0.035	0.03	675314
1732142400	0.025	0	0.00	0.025	0.025	0.025	2000
1732056000	0.025	-0.005	-16.67	0.03	0.03	0.025	178000
1731969600	0.03	0.005	20.00	0.03	0.03	0.03	274886
1731710400	0.025	0	0.00	0.025	0.025	0.025	0
1731624000	0.025	0	0.00	0.025	0.025	0.025	70000
1731537600	0.025	0	0.00	0.025	0.025	0.025	5000
1731451200	0.025	0.005	25.00	0.02	0.025	0.02	21000
1731364800	0.02	-0.01	-33.33	0.02	0.02	0.02	16000
1731105600	0.03	0	0.00	0.025	0.03	0.025	21503
1731019200	0.03	0.005	20.00	0.03	0.03	0.03	60000
1730932800	0.025	-0.005	-16.67	0.025	0.025	0.025	118000
1730846400	0.03	0	0.00	0.03	0.03	0.03	0
1730760000	0.03	0	0.00	0.03	0.035	0.03	39500
1730497200	0.03	0.005	20.00	0.03	0.03	0.03	199000
1730410800	0.025	0	0.00	0.03	0.03	0.025	87592
1730324400	0.025	0.015	150.00	0.02	0.04	0.02	3071443
1730238000	0.01	0	0.00	0.01	0.01	0.01	200000
1730151600	0.01	0.005	100.00	0.01	0.01	0.01	15000
1729892400	0.005	0	0.00	0.005	0.005	0.005	0
1729806000	0.005	0	0.00	0.005	0.005	0.005	0
1729719600	0.005	0	0.00	0.005	0.005	0.005	0
1729633200	0.005	0	0.00	0.005	0.005	0.005	0
1729546800	0.005	0	0.00	0.005	0.005	0.005	0

Record Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관