Bantec Inc (PK)【BANT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Bantec Inc (PK) (BANT)

0.00065

-0.00001

(-1.52%)

마감 14 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.0E-5	-7.14285714286	0.0007	0.00085	0.0006	1667517	0.00069685	CS
4	-5.0E-5	-7.14285714286	0.0007	0.0058	0.0005	2515198	0.00062937	CS
12	-0.00045	-40.9090909091	0.0011	0.0058	0.0005	7928771	0.0009919	CS
26	-0.00335	-83.75	0.004	0.0058	0.0005	4228237	0.0011359	CS
52	-0.0107	-94.2731277533	0.01135	0.0315	0.0005	2505253	0.0016813	CS
156	-0.79935	-99.91875	0.8	1.2	0.0005	21758956	0.36338084	CS
260	-39.99935	-99.998375	40	100	0.0005	29766085	6.75692431	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739398920	0.00066	-4.0E-5	-5.71	0.0007	0.0007	0.00065	286926
1739312940	0.0007	0	0.00	0.0007	0.0007	0.0005999	403806
1739226000	0.0007	0.0001001	16.69	0.0007	0.00085	0.00065	2777739
1738967160	0.0005999	-0.0001	-14.29	0.0007	0.0007	0.0005999	148191
1738880400	0.0007	5.0E-5	7.69	0.0007	0.00075	0.00064	4720924
1738794000	0.00065	5.0E-5	8.33	0.0007	0.0007	0.0005999	1775386
1738708080	0.0005999	-0.0001	-14.29	0.0007	0.0007	0.0005999	176789
1738621740	0.0007	0.0001001	16.69	0.0008	0.0008	0.00065	631714
1738362000	0.0005999	0	0.00	0.00075	0.00075	0.0005999	2539862
1738276080	0.0005999	-0.0002	-25.00	0.0008	0.0008	0.0005999	759063
1738189740	0.0008	0.0002001	33.36	0.0005999	0.0008	0.0005999	2050699
1738103280	0.0005999	0.0001	20.00	0.0005999	0.0057999	0.0005999	11212304
1738016820	0.0005	0	0.00	0.0007	0.0007	0.0005	5326650
1737757440	0.0005	-0.0002	-28.57	0.0007	0.0007	0.0005	1226822
1737671220	0.0007	0.0002	40.00	0.0005	0.0007	0.0005	7359941
1737584640	0.0005	-0.0001	-16.67	0.0007	0.0007	0.0005	856061
1737498540	0.0005999	0	0.00	0.0005999	0.0007	0.0005	4475145
1737152880	0.0005999	-0.0001	-14.29	0.00065	0.0007	0.0005999	671660
1737066420	0.0007	0	0.00	0.0007	0.0007	0.000675	389074
1736979720	0.0007	-0.0001	-12.50	0.0008	0.0008	0.00065	1287898
1736893380	0.0008	5.0E-5	6.67	0.0008	0.0008	0.0008	849334
1736806800	0.00075	-5.0E-5	-6.25	0.0008	0.0008	0.0007	1551018
1736547720	0.0008	-0.0001	-11.11	0.0008	0.001	0.00075	3798203
1736375340	0.0009	0.0001	12.50	0.0009	0.001	0.00075	10393837
1736288940	0.0008	0.0001	14.29	0.0007	0.0008	0.0005999	26189473
1736202360	0.0007	0.0001001	16.69	0.0007	0.0007	0.0005999	6166072
1735942980	0.0005999	-0.0002	-25.00	0.00105	0.00105	0.0005999	47496367
1735856700	0.0008	0	0.00	0.0008	0.0009	0.00075	6434277
1735683960	0.0008	-0.0001	-11.11	0.001	0.001	0.0007	30429310
1735597740	0.0009	-0.0001	-10.00	0.001	0.0011	0.0008	32861575
1735338000	0.001	-0.0002	-16.67	0.0014	0.0014	0.001	69664540
1735252020	0.0011999	0	0.00	0.0013	0.0014	0.001	31181458
1735078200	0.0011999	0.0001	9.09	0.0011	0.0013	0.001	37633891
1734992400	0.0011	-5.0E-5	-4.35	0.0011	0.0011999	0.00105	3805184
1734733200	0.00115	-5.0E-5	-4.17	0.0011	0.0011999	0.0011	3566069
1734646800	0.0011999	-0.0006	-33.33	0.0016	0.0018	0.0011	10598411
1734560940	0.0018	0.0006001	50.01	0.0011999	0.0018	0.0011999	12777739
1734474360	0.0011999	0.0001999	19.99	0.0011999	0.0014	0.0011999	1529618
1734388140	0.001	-0.0003	-23.08	0.001	0.0014	0.001	7501782
1734128940	0.0013	-7.5E-5	-5.45	0.0013	0.0014	0.0011	2436994
1734042480	0.001375	-0.000125	-8.33	0.0015	0.0015	0.0011999	5297658
1733955900	0.0015	0	0.00	0.0014	0.0015	0.0011999	2302707
1733869200	0.0015	-0.0001	-6.25	0.0016	0.0017	0.0014	1160118
1733782800	0.0016	-0.0001	-5.88	0.0017	0.0018	0.0015	3855910
1733523600	0.0017	0	0.00	0.0017	0.0017	0.0015	3858148
1733437500	0.0017	0	0.00	0.00175	0.0018	0.0015	3359098
1733350980	0.0017	0	0.00	0.0017	0.0018	0.0017	4963245
1733264700	0.0017	-0.0001	-5.56	0.0023	0.0023	0.0017	3750104
1733178180	0.0018	-0.0005	-21.74	0.0023	0.0023	0.0018	5864753
1732918200	0.0023	0.0007	43.75	0.0019	0.0023	0.0019	2419449
1732746540	0.0016	0.0005	45.45	0.0011	0.0016	0.0011	142698
1732660140	0.0011	-0.0004	-26.67	0.0015	0.0015	0.0011	2586796
1732573560	0.0015	0.0002	15.38	0.001	0.0015	0.001	209264
1732314000	0.0013	-0.0002	-13.33	0.0015	0.0015	0.0011	220825
1732227900	0.0015	0.0004	36.36	0.0011	0.0015	0.0011	149824
1732141740	0.0011	-0.0003	-21.43	0.0014	0.0015	0.0011	413736
1732054800	0.0014	0	0.00	0.0014	0.0014	0.0011	7513
1731968640	0.0014	0	0.00	0.0013	0.0014	0.0013	696
1731709260	0.0014	0.0002001	16.68	0.0015	0.0015	0.0011999	299385
1731622800	0.0011999	0	0.00	0.0015	0.0015	0.0011999	115345
1731536760	0.0011999	0	0.00	0.0011999	0.00125	0.0011999	2975866

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관