A 1 Group Inc (PK)【AWON】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
A 1 Group Inc (PK) (AWON)
A 1 Group Inc (PK) (AWON) 과거

A 1 Group Inc (PK) (AWON)

0.002

0.0003

(17.65%)

마감 01 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0002	11.1111111111	0.0018	0.00249	0.0014	593656	0.00164079	CS
4	-0.0037	-64.9122807018	0.0057	0.0057	0.0012	3705477	0.00181775	CS
12	-0.009	-81.8181818182	0.011	0.011	0.0012	1799135	0.00208039	CS
26	-0.0078	-79.5918367347	0.0098	0.016	0.0012	927099	0.00370407	CS
52	-0.00828	-80.5447470817	0.01028	0.016	0.0012	575054	0.00495964	CS
156	-0.011	-84.6153846154	0.013	0.0316	0.0012	535682	0.00898609	CS
260	-0.00075	-27.2727272727	0.00275	0.033	0.0012	618546	0.00942006	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732918200	0.002	0.0003	17.65	0.0017	0.00249	0.0017	4729576
1732746540	0.0017	0	0.00	0.0017	0.0017	0.0017	0
1732660140	0.0017	0.0001	6.25	0.0014	0.0017	0.0014	551189
1732573560	0.0016	-0.0002	-11.11	0.0019	0.002	0.0016	1142148
1732314000	0.0018	-0.0001	-5.26	0.0018	0.0018	0.0018	87631
1732227900	0.0019	0.0003	18.75	0.00175	0.0019	0.0016	171000
1732141740	0.0016	-0.0001	-5.88	0.0017	0.00195	0.0013	5369624
1732054800	0.0017	-0.0003	-15.00	0.0017	0.0017	0.0017	20000
1731968640	0.002	5.0E-5	2.56	0.0021	0.0021	0.002	115000
1731709260	0.00195	0	0.00	0.0022	0.0022	0.00195	200000
1731622800	0.00195	-5.0E-5	-2.50	0.0022	0.0022	0.00195	120000
1731536760	0.002	-0.0004	-16.67	0.002	0.002	0.002	350
1731450480	0.0023999	0.0007499	45.45	0.0023999	0.0023999	0.0023999	100000
1731363600	0.00165	-0.00075	-31.25	0.002	0.002	0.00165	669522
1731104400	0.0023999	0	0.00	0.0023999	0.0023999	0.0016	287979
1731018540	0.0023999	0.0002999	14.28	0.0023	0.0023999	0.00205	1784550
1730931600	0.0021	0.0003	16.67	0.0018	0.00215	0.0018	3736011
1730845680	0.0018	-0.0039	-68.42	0.0057	0.0057	0.0011999	44932628
1730755500	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1730496300	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1730409900	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1730323500	0.0057	0.0007	14.00	0.0051	0.00575	0.0051	250000
1730237280	0.005	-0.00075	-13.04	0.0057	0.0059	0.005	416300
1730150760	0.00575	0	0.00	0.00575	0.00575	0.00575	0
1729891560	0.00575	0	0.00	0.00575	0.00575	0.00575	0
1729805160	0.00575	-5.0E-5	-0.86	0.0057999	0.0057999	0.0051	60000
1729718940	0.0057999	-0.000425	-6.83	0.006	0.006	0.0057999	100016
1729632000	0.0062249	0	0.00	0.0062249	0.0062249	0.0062249	0
1729545600	0.0062249	0	0.00	0.0062249	0.0062249	0.0062249	0
1729286400	0.0062249	-0.000275	-4.23	0.0063749	0.0063749	0.0062249	460000
1729200000	0.0065	0.0004	6.56	0.0065	0.0067	0.006	1074903
1729113960	0.0061	-0.000775	-11.27	0.0065	0.0065	0.006	408500
1729027680	0.006875	-0.001275	-15.64	0.0068	0.007	0.0066	437000
1728940980	0.0081499	0	0.00	0.0081499	0.0081499	0.0081499	0
1728681780	0.0081499	0	0.00	0.0081499	0.0081499	0.0081499	0
1728595380	0.0081499	0	0.00	0.0081499	0.0081499	0.0081499	0
1728508980	0.0081499	0	0.00	0.0081499	0.0081499	0.0081499	0
1728422580	0.0081499	0.0013499	19.85	0.0081499	0.0081499	0.0081499	1000
1728336000	0.0068	-0.003	-30.61	0.0068	0.0068	0.006764	155000
1728077160	0.0098	0	0.00	0.0098	0.0098	0.0098	0
1727990760	0.0098	0.0034	53.13	0.0068	0.0098	0.0068	2015
1727904600	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1727818200	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1727731800	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1727472600	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1727386200	0.0064	0	0.00	0.0064	0.0064	0.0064	50
1727299740	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1727213340	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1727126940	0.0064	0.0003	4.92	0.0064	0.0064	0.0064	20010
1726867620	0.0061	0	0.00	0.0061	0.0061	0.0061	0
1726781220	0.0061	-0.0014	-18.67	0.0061	0.0061	0.0061	100000
1726694640	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1726608240	0.0075	-0.0023	-23.47	0.0075	0.0075	0.0075	74000
1726521720	0.0098	0	0.00	0.0098	0.0098	0.0098	5306
1726262940	0.0098	0.0023	30.67	0.0075	0.0098	0.0071	62486
1726176360	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1726089960	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1726003560	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1725917160	0.0075	0.0001	1.35	0.008445	0.008445	0.0075	25500
1725658020	0.0074	-0.0013	-14.94	0.011	0.011	0.0074	30000
1725571440	0.0087	0.001	12.99	0.00944	0.00944	0.0087	30000
1725485040	0.0077	-0.0041	-34.75	0.0115	0.0115	0.0076	230000
1725398880	0.0118	0.0018	18.00	0.0119	0.0119	0.00965	41000
1725053340	0.01	0.0001	1.01	0.0095	0.012	0.0095	274200

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관