Alphagen Intelligence Corporation (PK)【APETF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Alphagen Intelligence Corporation (PK) (APETF)
Alphagen Intelligence Corporation (PK) (APETF) 과거

Alphagen Intelligence Corporation (PK) (APETF)

0.0173

0.0006

(3.59%)

마감 30 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0022	14.5695364238	0.0151	0.0224	0.012	1816	0.01756486	CS
4	0.0019	12.3376623377	0.0154	0.02326	0.0091	22980	0.01483071	CS
12	0.0088	103.529411765	0.0085	0.02326	0.0064	41113	0.01049089	CS
26	0.0064	58.7155963303	0.0109	0.02326	0.0064	37912	0.01116551	CS
52	-0.03314	-65.7018239492	0.05044	0.0584	0.0064	48635	0.01530637	CS
156	-0.305126	-94.6344277447	0.322426	0.429	0.0064	31074	0.0738394	CS
260	-0.7481	-97.7397439247	0.7654	0.7656	0.0064	35347	0.12031032	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738189740	0.0173	0.0006	3.59	0.01535	0.0173	0.01535	46359
1738103280	0.0167	-0.0009	-5.11	0.0157	0.0167	0.01565	3500
1738016820	0.0176	-0.0048	-21.43	0.01535	0.0176	0.01535	1200
1737757440	0.0224	0.00415	22.74	0.0224	0.0224	0.0224	1000
1737671220	0.01825	0.00175	10.61	0.01825	0.01825	0.01825	1000
1737584640	0.0165	0.00162	10.89	0.0151	0.0165	0.012	2381
1737498540	0.01488	-2.0E-5	-0.13	0.012	0.01488	0.012	21395
1737152880	0.0149	-0.0006	-3.87	0.0135	0.0149	0.0128	25534
1737066420	0.0155	-0.0019	-10.92	0.0133	0.01598	0.0133	17840
1736979780	0.0174	0	0.00	0.0174	0.0174	0.0174	0
1736893380	0.0174	0.0033	23.40	0.0174	0.0174	0.0174	10000
1736806800	0.0141	-0.0031	-18.02	0.0141	0.0141	0.0141	9313
1736547720	0.0172	-0.0018	-9.47	0.018	0.018	0.01135	57156
1736375340	0.019	0.0025	15.15	0.015	0.0227	0.015	42903
1736288940	0.0165	0.00219	15.30	0.017	0.02326	0.0165	60338
1736202360	0.01431	0.0050101	53.87	0.0092999	0.01431	0.0091	22100
1735942980	0.0092999	-0.0007	-7.00	0.00935	0.00935	0.0092999	25000
1735856700	0.01	0.0034	51.52	0.0154	0.0158	0.01	67013
1735683960	0.0066	-0.00564	-46.08	0.0066	0.0066	0.0066	8500
1735597740	0.0122399	0.00409	50.18	0.007	0.0122399	0.0069	64126
1735338000	0.0081499	-0.00175	-17.68	0.00825	0.008467	0.0067	44551
1735252020	0.0099	0.00068	7.38	0.0099	0.0099	0.0099	3530
1735078800	0.00922	0	0.00	0.00922	0.00922	0.00922	0
1734992400	0.00922	-0.00108	-10.49	0.0102	0.0102	0.007258	118436
1734733200	0.0103	0.0036	53.73	0.01	0.0103	0.0074	89659
1734646800	0.0067	-0.0001	-1.47	0.01	0.01	0.0067	7200
1734560940	0.0068	-0.0035	-33.98	0.0068	0.0068	0.0068	300
1734474360	0.0103	-0.0001	-0.96	0.01	0.0114	0.01	35300
1734388140	0.0104	-0.0005	-4.59	0.0105	0.0105	0.00955	37400
1734128940	0.0109	0.0017	18.48	0.01076	0.0109	0.01076	40000
1734042480	0.0092	-0.0024	-20.69	0.0115999	0.0115999	0.00874	111966
1733955900	0.0115999	0.002	20.83	0.0162999	0.0162999	0.0115999	20400
1733869200	0.0095999	0	0.00	0.0095999	0.0095999	0.0095999	0
1733782800	0.0095999	0	0.00	0.0095999	0.0095999	0.0095999	0
1733523600	0.0095999	0.0011999	14.28	0.0072	0.0095999	0.0072	4840
1733437500	0.0084	-0.0021	-20.00	0.011	0.011	0.0074	77760
1733350980	0.0105	0.00045	4.48	0.01152	0.01152	0.0105	55200
1733264700	0.01005	5.0E-5	0.50	0.0103	0.0103	0.0097	122134
1733178180	0.01	0.00043	4.49	0.01	0.01	0.01	96100
1732918200	0.00957	0.00097	11.28	0.00957	0.00957	0.0095	12060
1732746540	0.0086	-0.0005	-5.49	0.0085	0.01	0.0073	89800
1732660140	0.0091	0.0001	1.11	0.0091	0.0091	0.0091	8500
1732573200	0.009	0	0.00	0.009	0.009	0.009	0
1732314000	0.009	0.00015	1.69	0.0077	0.009	0.0077	8520
1732227900	0.00885	0	0.00	0.00885	0.00885	0.00885	2000
1732141740	0.00885	-0.00085	-8.76	0.0085	0.00885	0.0077	3000
1732054800	0.0097	0.0004001	4.30	0.00969	0.00995	0.009625	74135
1731968640	0.0092999	-0.00232	-19.97	0.0064	0.0092999	0.0064	41295
1731709200	0.01162	0	0.00	0.01162	0.01162	0.01162	0
1731622800	0.01162	0.00272	30.56	0.0078	0.01162	0.0074	118000
1731536760	0.0089	0.0009	11.25	0.0075	0.0089	0.00642	38300
1731450480	0.008	0.000338	4.41	0.008	0.008	0.008	6000
1731363600	0.007662	-0.002638	-25.61	0.007662	0.007662	0.007662	10020
1731104400	0.0103	0.0023	28.75	0.00905	0.0103	0.00812	17278
1731018540	0.008	-0.0017	-17.53	0.0085	0.0107	0.008	277403
1730931600	0.0097	-5.0E-5	-0.51	0.0085	0.0097	0.0085	3150
1730845680	0.00975	0.00175	21.88	0.00975	0.00975	0.00975	1000
1730759160	0.008	-0.00144	-15.25	0.008	0.008	0.008	2250
1730496420	0.00944	-0.00036	-3.67	0.00982	0.00982	0.00944	1300
1730409780	0.0098	-2.0E-5	-0.20	0.009	0.0098	0.009	1150
1730323500	0.00982	-0.00078	-7.36	0.008	0.00982	0.008	3083

Alphagen Intelligence (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관