Allied Corp (QB)【ALID】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Allied Corp (QB) (ALID)

0.0167

0.00

(0.00%)

마감 07 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0043	-20.4761904762	0.021	0.04	0.0167	5302	0.01992561	CS
4	-0.018125	-52.0459440057	0.034825	0.04	0.0167	3967	0.03069959	CS
12	-0.0333	-66.6	0.05	0.05485	0.0167	10824	0.04042939	CS
26	-0.12	-87.783467447	0.1367	0.17	0.0167	11051	0.06215724	CS
52	-0.0523	-75.7971014493	0.069	0.206	0.0167	12339	0.08645903	CS
156	-1.7433	-99.0511363636	1.76	1.9	0.0167	13287	0.34756362	CS
260	-1.5333	-98.9225806452	1.55	4.5	0.0167	16630	0.86625774	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738880880	0.0167	0	0.00	0.0167	0.0167	0.0167	0
1738794480	0.0167	0	0.00	0.0167	0.0167	0.0167	0
1738708080	0.0167	-0.0233	-58.25	0.0171	0.0171	0.0167	9136
1738621680	0.04	0	0.00	0.04	0.04	0.04	0
1738362480	0.04	0	0.00	0.04	0.04	0.04	0
1738276080	0.04	0.0035	9.59	0.021	0.04	0.017	1468
1738189620	0.0365	0	0.00	0.0365	0.0365	0.0365	0
1738103220	0.0365	0	0.00	0.0365	0.0365	0.0365	0
1738016820	0.0365	0.00175	5.04	0.033	0.0365	0.033	11840
1737757440	0.03475	0	0.00	0.03475	0.03475	0.03475	265
1737671220	0.03475	0.00175	5.30	0.033	0.03475	0.033	7672
1737584640	0.033	-0.0001	-0.30	0.033445	0.04	0.033	2468
1737498540	0.0331	-0.001725	-4.95	0.0331	0.0331	0.0331	1500
1737152880	0.034825	0.001425	4.27	0.04	0.04	0.034825	350
1737066000	0.0334	0	0.00	0.0334	0.0334	0.0334	0
1736979600	0.0334	0	0.00	0.0334	0.0334	0.0334	0
1736893200	0.0334	0	0.00	0.0334	0.0334	0.0334	0
1736806800	0.0334	0	0.00	0.034825	0.034825	0.0334	1000
1736548140	0.0334	0	0.00	0.0334	0.0334	0.0334	0
1736375340	0.0334	0	0.00	0.0334	0.0334	0.0334	552
1736288940	0.0334	0	0.00	0.0334	0.0334	0.0334	2150
1736202180	0.0334	0	0.00	0.0334	0.0334	0.0334	0
1735942980	0.0334	-0.0006	-1.76	0.03505	0.03505	0.0334	1250
1735856760	0.034	0	0.00	0.034	0.034	0.034	0
1735683960	0.034	-0.00105	-3.00	0.0334	0.04	0.0334	16170
1735597740	0.03505	-0.003075	-8.07	0.0334	0.0396699	0.0334	6307
1735338000	0.038125	0	0.00	0.0375	0.038125	0.0375	10591
1735252020	0.038125	0.000625	1.67	0.038125	0.038125	0.038125	2215
1735078200	0.0375	-0.000625	-1.64	0.0375	0.0375	0.0375	1350
1734992400	0.038125	-0.0025	-6.15	0.038125	0.038125	0.038125	1000
1734733200	0.040625	-0.003125	-7.14	0.040625	0.040625	0.040625	650
1734647340	0.04375	0	0.00	0.04375	0.04375	0.04375	0
1734560940	0.04375	-0.00425	-8.85	0.048	0.048	0.04375	20490
1734474360	0.048	0.015	45.45	0.048	0.048	0.048	45758
1734388140	0.033	-0.006	-15.38	0.033	0.033	0.033	1000
1734128940	0.039	0	0.00	0.039	0.039	0.039	7400
1734042480	0.039	0.004	11.43	0.0381	0.039	0.0381	3000
1733955600	0.035	0	0.00	0.035	0.035	0.035	0
1733869200	0.035	0	0.00	0.035	0.035	0.035	0
1733782800	0.035	0.0018	5.42	0.0334	0.0434	0.0334	1300
1733523600	0.0332	-0.0068	-17.00	0.0331	0.03449	0.0331	13571
1733437500	0.04	0.0009	2.30	0.031	0.04	0.0303	126733
1733350980	0.0391	0.0001	0.26	0.039	0.0391	0.039	1515
1733264700	0.039	0	0.00	0.039	0.039	0.039	1200
1733178180	0.039	0.0015	4.00	0.0375	0.04	0.0375	13520
1732918200	0.0375	0.0072	23.76	0.0375	0.0375	0.0375	5987
1732746540	0.0303	-0.0107	-26.10	0.0407	0.0407	0.0303	29057
1732660140	0.041	-0.000315	-0.76	0.0407	0.04685	0.0407	1400
1732573560	0.041315	-0.006035	-12.75	0.041315	0.041315	0.041315	511
1732314000	0.04735	0.00675	16.63	0.054	0.054	0.04735	312
1732227900	0.0406	-0.0094	-18.80	0.0509999	0.0509999	0.0406	26442
1732141740	0.05	0	0.00	0.05	0.05485	0.05	33486
1732054800	0.05	0	0.00	0.05	0.05485	0.05	1633
1731968640	0.05	-0.000485	-0.96	0.05	0.05	0.05	20994
1731709260	0.050485	0.000485	0.97	0.05485	0.05485	0.050485	10451
1731622800	0.05	-0.001	-1.96	0.05	0.05	0.05	100
1731536880	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1731450480	0.0509999	-0.0039	-7.10	0.05245	0.0597	0.05	2925
1731363600	0.0549	0.0049	9.80	0.0549	0.0549	0.0549	20210
1731104400	0.05	0	0.00	0.0405	0.05	0.0405	1461
1731018540	0.05	-0.0012	-2.34	0.05	0.05	0.05	4000

CI MSCI International Lo...

Farmfruit Agroindl PNA

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관