Alset AI Ventures Inc (PK)【ALSCF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Alset AI Ventures Inc (PK) (ALSCF)
Alset AI Ventures Inc (PK) (ALSCF) 과거

Alset AI Ventures Inc (PK) (ALSCF)

0.0329

0.0014

( 4.44% )

업데이트: 01:52:40

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0249	-43.0795847751	0.0578	0.0826	0.0246	302664	0.03560621	CS
4	-0.004085	-11.0450182506	0.036985	0.0826	0.02057	254516	0.04219901	CS
12	0.0124	60.487804878	0.0205	0.0826	0.0205	153509	0.04192264	CS
26	-0.1503	-82.0414847162	0.1832	0.197	0.0205	82712	0.05102268	CS
52	-0.2521	-88.4561403509	0.285	0.4031	0.0205	75851	0.05493974	CS
156	-0.2521	-88.4561403509	0.285	0.4031	0.0205	75851	0.05493974	CS
260	-0.2521	-88.4561403509	0.285	0.4031	0.0205	75851	0.05493974	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	0.0315	-0.02465	-43.90	0.0826	0.0826	0.0253	429640
1732227900	0.05615	0.02625	87.79	0.0248	0.05615	0.0248	102440
1732141740	0.0299	0.0006	2.05	0.05415	0.05775	0.0261	551540
1732054800	0.0293	-0.02695	-47.91	0.02695	0.05375	0.0246	225000
1731968640	0.05625	-0.0016	-2.77	0.0578	0.0578	0.0266	204700
1731709260	0.05785	0.0015	2.66	0.05625	0.05785	0.0265	205500
1731622800	0.05635	-0.00025	-0.44	0.057	0.0613	0.02665	258116
1731536760	0.0566	-0.0036	-5.98	0.02925	0.06005	0.022	280400
1731450480	0.0602	0.01325	28.22	0.04695	0.0602	0.0247	419300
1731363600	0.04695	-0.00055	-1.16	0.033	0.0485	0.0284	531700
1731104400	0.0475	0.0171	56.25	0.05219	0.052225	0.0284	51200
1731018540	0.0304	-0.00035	-1.14	0.0276	0.0304	0.0276	10100
1730931600	0.03075	-0.01605	-34.29	0.0283	0.065	0.0276	315400
1730845680	0.0468	0.0043	10.12	0.05338	0.05338	0.020615	297065
1730759160	0.0425	-0.0058	-12.01	0.0317	0.053345	0.02328	291700
1730496420	0.0483	0.02574	114.10	0.037	0.05338	0.0317	193265
1730409780	0.02256	-0.02439	-51.95	0.02321	0.053415	0.02256	179050
1730323500	0.04695	0.02313	97.10	0.0320999	0.068695	0.0320999	114200
1730237280	0.02382	-0.003285	-12.12	0.070085	0.07019	0.02057	217500
1730150880	0.027105	-0.006345	-18.97	0.0369849	0.041	0.025545	212500
1729891500	0.03345	0.00045	1.36	0.068685	0.06872	0.0317	79825
1729805100	0.033	0	0.00	0.033	0.033	0.033	0
1729718700	0.033	0	0.00	0.033	0.033	0.033	0
1729632300	0.033	-0.0036	-9.84	0.033	0.033	0.033	20000
1729545600	0.0366	0	0.00	0.0366	0.0366	0.0366	0
1729286400	0.0366	0.0016	4.57	0.0366	0.0366	0.0366	50000
1729200480	0.035	0	0.00	0.035	0.035	0.035	0
1729114080	0.035	0	0.00	0.035	0.035	0.035	0
1729027680	0.035	-0.01	-22.22	0.035	0.035	0.035	4000
1728941160	0.045	0	0.00	0.045	0.045	0.045	0
1728681960	0.045	0	0.00	0.045	0.045	0.045	0
1728595560	0.045	0.01	28.57	0.0414	0.045	0.0414	62500
1728509220	0.035	0	0.00	0.035	0.035	0.035	0
1728422820	0.035	0	0.00	0.035	0.035	0.035	0
1728336420	0.035	0	0.00	0.035	0.035	0.035	0
1728077220	0.035	0.000515	1.49	0.035	0.035	0.035	300
1727990400	0.034485	0	0.00	0.034485	0.034485	0.034485	0
1727904000	0.034485	0.005185	17.70	0.03452	0.0378	0.02915	53600
1727818140	0.0293	-0.0037	-11.21	0.0293	0.0293	0.0293	8000
1727731200	0.033	0	0.00	0.033	0.033	0.033	0
1727472000	0.033	-0.0045	-12.00	0.033	0.033	0.033	325
1727386200	0.0375	0.00152	4.22	0.0375	0.0375	0.0375	500
1727299200	0.03598	-0.00402	-10.05	0.03895	0.03895	0.03598	20500
1727212800	0.04	0	0.00	0.0451	0.05	0.04	71875
1727126820	0.04	0	0.00	0.04	0.04	0.04	0
1726867620	0.04	0	0.00	0.04	0.04	0.04	0
1726781220	0.04	-0.0086	-17.70	0.04	0.04	0.04	1000
1726694640	0.0486	0	0.00	0.0486	0.0486	0.0486	0
1726608240	0.0486	0.0088	22.11	0.0486	0.0486	0.0486	500
1726522140	0.0398	0	0.00	0.0398	0.0398	0.0398	0
1726262940	0.0398	-0.0102	-20.40	0.0483	0.0483	0.0398	19100
1726176300	0.05	0	0.00	0.05	0.05	0.05	0
1726089900	0.05	0	0.00	0.05	0.05	0.05	0
1726003500	0.05	-0.0166	-24.92	0.0205	0.05	0.0205	44000
1725917340	0.0666	0	0.00	0.0666	0.0666	0.0666	0
1725658140	0.0666	0	0.00	0.0666	0.0666	0.0666	0
1725571740	0.0666	0	0.00	0.0666	0.0666	0.0666	0
1725485340	0.0666	0	0.00	0.0666	0.0666	0.0666	0
1725398940	0.0666	0	0.00	0.0666	0.0666	0.0666	0
1725053340	0.0666	0.0253	61.26	0.0666	0.0666	0.0666	2000
1724941800	0.0413	0	0.00	0.0413	0.0413	0.0413	0
1724855400	0.0413	0	0.00	0.0413	0.0413	0.0413	0
1724769000	0.0413	0	0.00	0.0413	0.0413	0.0413	0
1724682600	0.0413	0	0.00	0.0413	0.0413	0.0413	0

Alset AI Ventures (PK)

Csi China Internet Ucits...

Mitsubishi Electric (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관