BioCorRx Inc (QB)【BICX】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

BioCorRx Inc (QB) (BICX)

0.3729

0.00

(0.00%)

마감 13 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0669	21.862745098	0.306	0.4125	0.259	11718	0.28877874	CS
4	0.0469	14.3865030675	0.326	0.4125	0.259	7144	0.28997102	CS
12	-0.0071	-1.86842105263	0.38	1.45	0.259	17037	0.53634351	CS
26	0.0629	20.2903225806	0.31	1.45	0.259	7940	0.49602042	CS
52	-0.5471	-59.4673913043	0.92	1.5	0.259	4766	0.53261594	CS
156	-3.2371	-89.6703601108	3.61	3.85	0.2177	2787	1.06260889	CS
260	-1.8271	-83.05	2.2	8.1	0.155	2608	1.99643674	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741814880	0.3729	0	0.00	0.3729	0.3729	0.3729	0
1741728480	0.3729	0.1139	43.98	0.3529	0.3729	0.3529	2901
1741641600	0.259	-0.126875	-32.88	0.385875	0.4124	0.259	29378
1741386000	0.385875	0.059875	18.37	0.33265	0.385875	0.33265	1463
1741300140	0.326	0.02	6.54	0.306	0.4125	0.306	13131
1741213440	0.306	-0.001	-0.33	0.306	0.306	0.306	390
1741126800	0.307	-0.019	-5.83	0.326	0.326	0.306	2591
1741040880	0.326	0	0.00	0.326	0.326	0.326	0
1740781680	0.326	0	0.00	0.326	0.326	0.326	0
1740695280	0.326	0	0.00	0.326	0.326	0.326	0
1740608880	0.326	0	0.00	0.326	0.326	0.326	0
1740522480	0.326	0	0.00	0.326	0.326	0.326	0
1740436080	0.326	0	0.00	0.326	0.326	0.326	0
1740176880	0.326	0	0.00	0.326	0.326	0.326	0
1740090480	0.326	-0.0875	-21.16	0.326	0.326	0.326	153
1740004140	0.4135	0	0.00	0.4135	0.4135	0.4135	0
1739917740	0.4135	0	0.00	0.4135	0.4135	0.4135	0
1739572140	0.4135	0	0.00	0.4135	0.4135	0.4135	0
1739485740	0.4135	0	0.00	0.4135	0.4135	0.4135	0
1739399340	0.4135	0	0.00	0.4135	0.4135	0.4135	0
1739312940	0.4135	0.05655	15.84	0.4135	0.4135	0.4135	2444
1739226000	0.35695	0	0.00	0.35695	0.35695	0.35695	0
1738966800	0.35695	0	0.00	0.35695	0.35695	0.35695	0
1738880400	0.35695	0	0.00	0.35695	0.35695	0.35695	0
1738794000	0.35695	-0.04105	-10.31	0.35695	0.35695	0.35695	100
1738708140	0.398	0	0.00	0.398	0.398	0.398	0
1738621740	0.398	0.03925	10.94	0.315	0.398	0.3	5821
1738362000	0.35875	0.03875	12.11	0.375	0.375	0.355	1376
1738276080	0.32	-0.205	-39.05	0.55	0.5575	0.2859999	84191
1738189620	0.525	0	0.00	0.525	0.525	0.525	0
1738103220	0.525	0	0.00	0.525	0.525	0.525	0
1738016820	0.525	0	0.00	0.525	0.525	0.525	0
1737757620	0.525	0	0.00	0.525	0.525	0.525	0
1737671220	0.525	-0.475	-47.50	0.611925	0.7425	0.38765	105996
1737584640	1	0.53	112.77	0.47	1.45	0.47	75633
1737498540	0.47	0.04	9.30	0.47	0.47	0.47	2500
1737152580	0.43	0	0.00	0.43	0.43	0.43	0
1737066180	0.43	0	0.00	0.43	0.43	0.43	0
1736979780	0.43	0	0.00	0.43	0.43	0.43	0
1736893380	0.43	0.0200001	4.88	0.38	0.4675	0.38	3580
1736807160	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1736547960	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1736375160	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1736288760	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1736202360	0.4099999	0.0299999	7.89	0.4099999	0.4099999	0.4099999	168
1735943160	0.38	0	0.00	0.38	0.38	0.38	0
1735856760	0.38	0	0.00	0.38	0.38	0.38	0
1735683960	0.38	0	0.00	0.38	0.38	0.38	6600
1735597740	0.38	0	0.00	0.38	0.38	0.38	1824
1735337400	0.38	0	0.00	0.38	0.38	0.38	0
1735251000	0.38	0	0.00	0.38	0.38	0.38	0
1735078200	0.38	-0.05	-11.63	0.38	0.38	0.38	500
1734992940	0.43	0	0.00	0.43	0.43	0.43	0
1734733740	0.43	0	0.00	0.43	0.43	0.43	0
1734647340	0.43	0	0.00	0.43	0.43	0.43	0
1734560940	0.43	0.0075	1.78	0.37	0.43	0.37	4424
1734474360	0.4225	0.03735	9.70	0.4225	0.4225	0.4225	2021
1734388140	0.38515	-0.11485	-22.97	0.3502	0.38515	0.3502	1843
1734128880	0.5	0	0.00	0.5	0.5	0.5	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관