Big Screen Entertainment Group Inc (PK)【BSEG】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Big Screen Entertainment Group Inc (PK) (BSEG)
Big Screen Entertainment Group Inc (PK) (BSEG) 과거

Big Screen Entertainment Group Inc (PK) (BSEG)

0.017

0.00113

(7.09%)

마감 07 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0027	-13.7055837563	0.0197	0.0197	0.0093	509388	0.01589535	CS
4	-0.00165	-8.8471849866	0.01865	0.0198	0.0093	145867	0.01614104	CS
12	-0.004975	-22.6393629124	0.021975	0.0233	0.0093	82752	0.01813647	CS
26	-0.0109	-39.0681003584	0.0279	0.0365	0.0093	92286	0.02155699	CS
52	-0.0074	-30.3278688525	0.0244	0.043	0.0093	85669	0.02480617	CS
156	-0.0053	-23.7668161435	0.0223	0.059	0.0093	55333	0.02940078	CS
260	0.0017	11.1111111111	0.0153	0.4217	0.0071	113458	0.04744342	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738880400	0.017	0.001125	7.09	0.01585	0.017	0.01585	15090
1738794000	0.015875	-0.002575	-13.96	0.01	0.015875	0.0092999	2018753
1738708140	0.01845	0	0.00	0.01845	0.01845	0.01845	0
1738621740	0.01845	0.0012	6.96	0.015	0.01845	0.015	2799
1738362000	0.01725	-0.00245	-12.44	0.01615	0.01845	0.01615	11000
1738276080	0.0197	0.0018	10.06	0.0197	0.0197	0.0197	5000
1738189740	0.0179	0.00075	4.37	0.015	0.0179	0.015	42500
1738103280	0.01715	-0.00265	-13.38	0.01615	0.01845	0.015	49000
1738016640	0.0198	0	0.00	0.0198	0.0198	0.0198	0
1737757440	0.0198	0.00155	8.49	0.0198	0.0198	0.0198	10000
1737671220	0.01825	-0.000275	-1.48	0.01715	0.01825	0.016075	22500
1737584640	0.018525	0	0.00	0.018525	0.018525	0.018525	10520
1737498540	0.018525	0.001575	9.29	0.015	0.0189	0.015	50500
1737152880	0.01695	-0.0003	-1.74	0.015	0.0191999	0.015	31166
1737066420	0.01725	-0.00195	-10.16	0.01625	0.0191	0.0153	29982
1736979720	0.0191999	0.0008999	4.92	0.0191999	0.0191999	0.0191999	1710
1736893380	0.0183	0.0009	5.17	0.01735	0.0183	0.0162999	24700
1736806800	0.0174	0	0.00	0.01739	0.0174	0.01739	8003
1736547720	0.0174	0.0022	14.47	0.01865	0.01865	0.0153	15740
1736375340	0.0152	-0.0028	-15.56	0.02	0.02	0.0152	25124
1736288940	0.018	-0.00145	-7.46	0.0175	0.0201	0.0164	21007
1736202360	0.0194499	-0.00085	-4.19	0.0174	0.0194499	0.0165	57400
1735943100	0.0203	0	0.00	0.0203	0.0203	0.0203	0
1735856700	0.0203	0	0.00	0.0175	0.0203	0.0168	30500
1735683960	0.0203	0.0032	18.71	0.0203	0.0203	0.0203	5000
1735597740	0.0171	-0.0034	-16.59	0.0171	0.0171	0.0171	10004
1735338000	0.0205	0.0011	5.67	0.01985	0.0205	0.0179	17801
1735252020	0.0194	0.00015	0.78	0.020125	0.0202	0.019	23027
1735078800	0.01925	0	0.00	0.01925	0.01925	0.01925	0
1734992400	0.01925	-0.00047	-2.38	0.0179	0.01972	0.0179	10650
1734733200	0.01972	-0.00013	-0.65	0.01972	0.01972	0.01972	1500
1734646800	0.01985	-0.0001	-0.50	0.018575	0.01985	0.0179	35000
1734560940	0.01995	-7.5E-5	-0.37	0.018675	0.01995	0.018675	12000
1734474360	0.020025	-0.000375	-1.84	0.019275	0.020025	0.0182	15300
1734388140	0.0204	0	0.00	0.0204	0.0204	0.0204	0
1734128940	0.0204	0.0004	2.00	0.01805	0.0204	0.018	157700
1734042480	0.02	-0.001	-4.76	0.02049	0.02049	0.02	25593
1733955600	0.021	0	0.00	0.021	0.021	0.021	0
1733869200	0.021	0.0015	7.69	0.020475	0.0213	0.020475	100154
1733782800	0.0195	0	0.00	0.0194	0.02	0.0194	31002
1733523600	0.0195	0	0.00	0.02	0.02	0.0185999	105322
1733437500	0.0195	-0.0005	-2.50	0.0185	0.0195	0.0185	39000
1733350980	0.02	-0.0017	-7.83	0.019575	0.0206	0.0174	213500
1733264700	0.0217	0.00072	3.43	0.02115	0.0217	0.0193	161502
1733178180	0.02098	0.00098	4.90	0.0193	0.02098	0.0193	13115
1732918200	0.02	-0.0023	-10.31	0.020825	0.020825	0.02	90000
1732746540	0.0223	-0.0002	-0.89	0.02265	0.0233	0.0193	194000
1732660140	0.0225	-0.00048	-2.09	0.022	0.0225	0.022	11200
1732573560	0.02298	-0.00027	-1.16	0.02305	0.02305	0.022	32500
1732314000	0.02325	0.0002	0.87	0.0223499	0.02325	0.022	41700
1732227900	0.02305	0.000125	0.55	0.02245	0.02305	0.0214999	42500
1732141740	0.022925	0.0005	2.23	0.0229	0.0233	0.0229	55750
1732054800	0.022425	0.000975	4.55	0.021475	0.022425	0.021	22500
1731968640	0.02145	-0.0008	-3.60	0.02144	0.02145	0.02144	7800
1731709260	0.02225	-0.00045	-1.98	0.02049	0.02225	0.02	108000
1731622800	0.0227	0	0.00	0.021975	0.0227	0.021975	3800
1731536760	0.0227	0.0044	24.04	0.0218	0.0227	0.01964	88945
1731450480	0.0183	-0.0045	-19.74	0.019	0.0228	0.0165	133250
1731363600	0.0228	0	0.00	0.01995	0.0228	0.01995	10500
1731104940	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1731018540	0.0228	0.0038	20.00	0.0228	0.0228	0.0228	2500

Big Screen Entertainment (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관