Applied Energetics Inc (QB)【AERG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Applied Energetics Inc (QB) (AERG)
Applied Energetics Inc (QB) (AERG) 과거

Applied Energetics Inc (QB) (AERG)

0.8798

-0.0102

(-1.15%)

마감 23 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0003	-0.0340870355641	0.8801	0.90995	0.83	114898	0.87738578	CS
4	0.0698	8.61728395062	0.81	1	0.78	98491	0.88871802	CS
12	-0.0402	-4.36956521739	0.92	1.05	0.43	102756	0.81349949	CS
26	-1.0602	-54.6494845361	1.94	2.04	0.43	95306	1.12280044	CS
52	-1.4152	-61.6644880174	2.295	2.32	0.43	80663	1.46818934	CS
156	-1.5502	-63.7942386831	2.43	3.23	0.43	81648	1.98220513	CS
260	0.6213	240.348162476	0.2585	3.4	0.1575	105626	1.3844513	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	0.8798	-0.0102	-1.15	0.89	0.89	0.85	42279
1732227900	0.89	0.029975	3.49	0.86	0.89	0.83	168753
1732141740	0.860025	-0.029975	-3.37	0.85	0.905	0.830027	91761
1732054800	0.89	-0.0044	-0.49	0.8925	0.905	0.8555	34466
1731968640	0.8944	0.0243	2.79	0.8601	0.9	0.8601	43870
1731709260	0.8701	-0.01	-1.14	0.8801	0.90995	0.85	235640
1731622800	0.8801	-0.0061	-0.69	0.8601	0.9199	0.8601	160348
1731536760	0.8862	0.0162	1.86	0.88	0.9	0.86	20221
1731450480	0.87	0.02	2.35	0.85	0.9	0.85	14661
1731363600	0.85	0.01	1.19	0.89	0.914	0.83	113548
1731104400	0.84	-0.0601	-6.68	0.86	0.9	0.83	104649
1731018540	0.9001	0.0700001	8.43	0.8699	1	0.8501	205864
1730931600	0.8300999	-0.0599	-6.73	0.9	0.9	0.8300999	79506
1730845680	0.89	0.02	2.30	0.88	0.95	0.85	43835
1730759160	0.87	-0.03	-3.33	0.9	0.9	0.86	23150
1730496420	0.9	0	0.00	0.95	0.95	0.87	56319
1730409780	0.9	-0.03	-3.23	0.94	0.94	0.860027	47606
1730323500	0.93	0.03	3.33	0.97	0.97	0.88	44674
1730237280	0.9	-0.05	-5.26	0.96	0.99	0.9	62963
1730150880	0.95	0.1595	20.18	0.79	0.96698	0.781	361960
1729891500	0.7905	0.004	0.51	0.81	0.8199999	0.78	56019
1729805160	0.7865	-0.0635	-7.47	0.84475	0.84475	0.7671	60879
1729718940	0.85	0	0.00	0.8250999	0.85	0.8250999	19014
1729632300	0.85	0.01	1.19	0.85	0.88	0.8199999	111777
1729545600	0.84	-0.0399	-4.53	0.885	0.9	0.8300999	61232
1729286400	0.8799	-0.0201	-2.23	0.9	0.90495	0.84	18359
1729200000	0.9	-0.02	-2.17	0.905	0.9199	0.89	15343
1729113960	0.92	0	0.00	0.89	0.9575	0.89	26003
1729027680	0.92	0.02	2.22	0.893	0.925	0.88	209669
1728941220	0.9	0.0225	2.56	0.9	0.9	0.85	15082
1728681900	0.8775	-0.02745	-3.03	0.85	0.9	0.85	8871
1728595560	0.90495	0.00995	1.11	0.92	0.93	0.8407	3282
1728508800	0.895	-0.01795	-1.97	0.92	0.92	0.89	4274
1728422580	0.91295	0.05895	6.90	0.7672	0.91295	0.7672	62281
1728336000	0.854	0.024	2.89	0.86	0.95	0.8201	33768
1728077220	0.83	-0.055	-6.21	0.899	0.9	0.83	30361
1727990760	0.885	0.0125	1.43	0.875	0.8925	0.875	7220
1727904000	0.8725	-0.0475	-5.16	0.92	0.92	0.8725	3306
1727818140	0.92	0	0.00	0.85005	0.92	0.81692	155380
1727731380	0.92	0.0201	2.23	0.9	0.925	0.8151	135966
1727472000	0.8999	-0.1301	-12.63	0.905	1.04	0.8999	46484
1727386200	1.03	0.04	4.04	0.9799	1.05	0.951	112947
1727299200	0.99	0.0599	6.44	0.975	0.99	0.94	27266
1727212800	0.9301	0.0101	1.10	0.91	1	0.91	72565
1727126940	0.92	0.01	1.10	0.9	0.95	0.875	77441
1726867200	0.91	0.0601	7.07	0.791	0.91	0.791	128976
1726781220	0.8499	0.0299001	3.65	0.8501	0.86005	0.76	184681
1726694460	0.8199999	0.3167499	62.94	0.546	0.8349	0.54	380627
1726608240	0.50325	-0.08675	-14.70	0.589	0.59846	0.43	477667
1726521720	0.59	-0.109925	-15.71	0.6985	0.6985	0.4798	337614
1726262940	0.699925	-0.044875	-6.03	0.74	0.74	0.6969999	189368
1726176540	0.7448	0.0248	3.44	0.738	0.7789	0.6949999	60588
1726090140	0.72	0	0.00	0.6899999	0.729	0.6899999	3119
1726003500	0.72	-0.028945	-3.86	0.749	0.75995	0.6852	103430
1725917160	0.748945	0.028945	4.02	0.7000999	0.75	0.7000999	61536
1725658020	0.72	-0.027905	-3.73	0.75	0.75	0.71	47191
1725571440	0.747905	-0.000995	-0.13	0.7489	0.75	0.6841	125555
1725485040	0.7489	-0.2061	-21.58	0.88	0.88	0.6831	560358
1725398880	0.955	-0.045	-4.50	0.9302	0.99	0.9	78955
1725053340	1	0.0801	8.71	0.92	1	0.901	34372
1724966400	0.9199	-0.0302	-3.18	0.97103	0.98	0.88	93818
1724880360	0.9501	0.0001	0.01	0.95	1.02	0.95	162550
1724794080	0.95	-0.05	-5.00	1.03	1.03	0.95	107486
1724707740	1	-0.01	-0.99	1.0205	1.0205	0.9881	100887
1724448480	1.01	-0.04	-3.81	1	1.05	0.98	291650

Applied Energetics (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관