Appyea Inc (QB)【APYP】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Appyea Inc (QB) (APYP)

0.012

0.00

(0.00%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.001	9.09090909091	0.011	0.014	0.011	18150	0.01342662	CS
4	0	0	0.012	0.01437	0.011	37144	0.01213938	CS
12	-0.0013	-9.77443609023	0.0133	0.02	0.011	57456	0.0145287	CS
26	-0.0071	-37.1727748691	0.0191	0.024	0.011	54421	0.01530983	CS
52	-0.0076	-38.7755102041	0.0196	0.048	0.011	62004	0.02241402	CS
156	0.0115	2300	0.0005	0.17	0.0003	697550	0.00586397	CS
260	0.0119	11900	0.0001	0.17	1.0E-6	59506570	0.00222916	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.012	0	0.00	0.012	0.013	0.012	19685
1738276080	0.012	-0.001	-7.69	0.012	0.012	0.012	4213
1738189740	0.013	0.002	18.18	0.012	0.01349	0.012	3088
1738103280	0.011	-0.003	-21.43	0.01325	0.01325	0.011	750
1738016820	0.014	0.003	27.27	0.011	0.014	0.011	69944
1737757440	0.011	0	0.00	0.011	0.011	0.011	12757
1737671220	0.011	-0.0023	-17.29	0.0125	0.0125	0.011	337085
1737584640	0.0133	5.0E-5	0.38	0.01325	0.014	0.0125	7326
1737498540	0.01325	0	0.00	0.013025	0.01325	0.013025	4678
1737152880	0.01325	0.00075	6.00	0.013025	0.01355	0.013025	33974
1737066420	0.0125	0	0.00	0.01325	0.01325	0.0125	666
1736979720	0.0125	-0.00074	-5.59	0.0125	0.0125	0.0125	322
1736893380	0.01324	0.0007	5.58	0.01324	0.01324	0.01324	100
1736806800	0.01254	-0.00045	-3.46	0.012	0.0135	0.012	76500
1736547720	0.01299	0.000565	4.55	0.012	0.013	0.012	1857
1736375340	0.012425	-0.000515	-3.98	0.012425	0.012425	0.012425	1057
1736288940	0.01294	-0.00106	-7.57	0.014	0.014	0.012	1350
1736202360	0.014	0.002	16.67	0.01365	0.01437	0.01365	98741
1735942980	0.012	-0.00075	-5.88	0.012	0.0127499	0.012	14181
1735856700	0.0127499	-0.00105	-7.61	0.0127499	0.0127499	0.0127499	20403
1735683960	0.0138	0.0025	22.12	0.0113	0.015	0.0113	98147
1735597740	0.0113	-0.0019	-14.39	0.0113	0.01325	0.0113	17126
1735338000	0.0132	-0.001025	-7.21	0.0139	0.0139	0.0112	95250
1735252020	0.014225	0.000325	2.34	0.0139	0.014225	0.0139	2250
1735078200	0.0139	-0.00049	-3.41	0.01469	0.01469	0.0139	6625
1734992400	0.01439	-7.0E-5	-0.48	0.0139	0.0147	0.0139	24360
1734733200	0.01446	0.00016	1.12	0.0139	0.016	0.0139	87346
1734646800	0.0143	2.5E-5	0.18	0.01438	0.01438	0.0143	3525
1734560940	0.014275	0.000275	1.96	0.01446	0.0153	0.014275	12014
1734474360	0.014	7.5E-5	0.54	0.01469	0.0155	0.0139	44055
1734388140	0.013925	-0.000725	-4.95	0.0112	0.01464	0.0112	5227
1734128940	0.01465	0.00115	8.52	0.0152	0.0152	0.01465	592
1734042480	0.0135	0.0004	3.05	0.0157	0.0157	0.0134	7230
1733955900	0.0131	-0.0004	-2.96	0.0134	0.01625	0.0131	33725
1733869200	0.0135	-0.001	-6.90	0.015725	0.015725	0.013	237523
1733782800	0.0145	-0.0004	-2.68	0.0145	0.018	0.0145	133423
1733523600	0.0149	-0.002	-11.83	0.01595	0.01625	0.0145	90330
1733437500	0.0168999	-0.000125	-0.73	0.017	0.01704	0.01555	113064
1733350980	0.0170249	-0.0008	-4.49	0.0171	0.0171	0.0170249	187217
1733264700	0.017825	-0.000175	-0.97	0.0179	0.02	0.0171	40183
1733178180	0.018	-0.0005	-2.70	0.017	0.018	0.017	132100
1732918200	0.0185	0	0.00	0.0185	0.0185	0.0185	377
1732746540	0.0185	0.0015	8.82	0.017	0.0185	0.0159	31668
1732660140	0.017	0	0.00	0.0148	0.017	0.0148	50210
1732573560	0.017	0.0013	8.28	0.015	0.017	0.015	255080
1732314000	0.0157	0.0002	1.29	0.015	0.0157	0.015	7035
1732227900	0.0155	0.001375	9.73	0.01499	0.016	0.0135	123467
1732141740	0.014125	-2.5E-5	-0.18	0.01545	0.01545	0.013	259556
1732054800	0.01415	-0.00085	-5.67	0.01505	0.0155	0.01415	13778
1731968640	0.015	0.0015	11.11	0.014	0.015	0.0129	88665
1731709260	0.0135	0	0.00	0.014	0.014	0.013	35649
1731622800	0.0135	-0.00085	-5.92	0.015	0.015	0.0135	1933
1731536760	0.01435	-0.000195	-1.34	0.015	0.015	0.0142	29695
1731450480	0.014545	-0.000105	-0.72	0.0143	0.015	0.0143	26628
1731363600	0.01465	0.0004	2.81	0.0142	0.015	0.0142	65701
1731104400	0.01425	0.00125	9.62	0.0133	0.01435	0.0133	110332
1731018540	0.013	-0.0003	-2.26	0.0133	0.0142	0.013	136764
1730931600	0.0133	0	0.00	0.0133	0.0133	0.0133	847
1730845680	0.0133	-0.00045	-3.27	0.01375	0.01375	0.0133	3371
1730759160	0.01375	0.00165	13.64	0.01315	0.01384	0.01315	9429
1730496420	0.0121	-0.0001	-0.82	0.0119	0.01255	0.0119	2775

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관