infinitii ai inc (QB)【CDTAF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
infinitii ai inc (QB) (CDTAF)
infinitii ai inc (QB) (CDTAF) 과거

infinitii ai inc (QB) (CDTAF)

0.0315

-0.0035

(-10.00%)

마감 10 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0145	-31.5217391304	0.046	0.046	0.02958	51339	0.03584194	CS
4	-0.0155	-32.9787234043	0.047	0.05	0.02958	58667	0.04307353	CS
12	-0.0015	-4.54545454545	0.033	0.08	0.02958	77858	0.04850573	CS
26	-0.0056	-15.0943396226	0.0371	0.08	0.027	45031	0.04728958	CS
52	-0.011	-25.8823529412	0.0425	0.0901	0.02425	31349	0.04683644	CS
156	-0.03897	-55.3001277139	0.07047	0.0901	0.0182	17873	0.04594053	CS
260	-0.079	-71.4932126697	0.1105	0.3821	0.0182	21973	0.10450112	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741386000	0.0315	-0.0035	-10.00	0.033	0.033	0.0315	3100
1741300140	0.035	0.00542	18.32	0.03004	0.035	0.03004	200
1741213440	0.02958	-0.00822	-21.75	0.03315	0.03315	0.02958	100200
1741126800	0.0378	0.0016	4.42	0.03395	0.0378	0.0331	795
1741040760	0.0362	-0.0038	-9.50	0.0357499	0.0371	0.03	5400
1740781260	0.04	-0.002	-4.76	0.046	0.046	0.04	150100
1740695340	0.042	0	0.00	0.0421	0.0421	0.03732	53300
1740608400	0.042	-0.0047	-10.06	0.042	0.042	0.042	200
1740522000	0.0467	0	0.00	0.0467	0.0467	0.0467	0
1740435600	0.0467	0.0033	7.60	0.0345	0.0467	0.032	5300
1740176880	0.0434	0	0.00	0.0434	0.0434	0.0434	0
1740090480	0.0434	-0.0038	-8.05	0.05	0.05	0.04095	245200
1740003960	0.0472	0.0009	1.94	0.0472	0.05	0.0472	5246
1739917740	0.0463	0	0.00	0.0393	0.0473	0.0393	75709
1739572020	0.0463	-0.002	-4.14	0.0463	0.0463	0.0463	10000
1739485320	0.0483	0.003268	7.26	0.0462	0.0483	0.0462	2922
1739398920	0.045032	-0.000768	-1.68	0.048	0.049	0.04365	9500
1739312940	0.0458	-0.0001	-0.22	0.0458	0.0458	0.0458	125
1739226000	0.0459	-0.0022	-4.57	0.045	0.0459	0.0412	87500
1738967160	0.0480999	0.0010999	2.34	0.047	0.0492999	0.047	245650
1738880400	0.047	0.0013	2.84	0.04203	0.047	0.0415	5902
1738794000	0.0457	0.0027001	6.28	0.0434999	0.0457	0.04104	141200
1738708080	0.0429999	-0.002	-4.44	0.0429999	0.0429999	0.0429999	15000
1738621740	0.045	-0.0024	-5.06	0.0494	0.0494	0.0427	136300
1738362480	0.0474	0	0.00	0.0474	0.0474	0.0474	0
1738276080	0.0474	-0.00017	-0.36	0.0462	0.0474	0.0462	1100
1738189740	0.04757	-0.00243	-4.86	0.0454	0.04757	0.04335	101300
1738103280	0.05	0.004755	10.51	0.0459	0.05	0.043336	67330
1738016820	0.045245	-0.002915	-6.05	0.04672	0.0511	0.045	444008
1737757440	0.04816	0.00118	2.51	0.048741	0.048741	0.04816	15000
1737671220	0.04698	0.00498	11.86	0.045	0.0480999	0.045	334600
1737584640	0.042	-0.0038	-8.30	0.0452	0.0452	0.042	5500
1737498540	0.0458	-0.0067	-12.76	0.0486	0.0486	0.0458	57000
1737152880	0.0525	0.005	10.53	0.0533	0.0533	0.0525	300
1737066420	0.0475	-0.0126	-20.97	0.0556	0.06	0.0475	2451
1736979720	0.0601	0.0084	16.25	0.0515	0.0601	0.05075	20925
1736893380	0.0517	0.0007001	1.37	0.0434999	0.0526	0.0434999	32658
1736806800	0.0509999	-0.0129	-20.19	0.058185	0.0598	0.048032	21800
1736547720	0.0639	-0.0061	-8.71	0.07	0.0746	0.0589	54879
1736375340	0.07	-0.0059	-7.77	0.072	0.08	0.057	103856
1736288940	0.0759	0.0259	51.80	0.064	0.0759	0.05768	337099
1736202360	0.05	0.0114	29.53	0.0343	0.0509999	0.03425	471900
1735943100	0.0386	0	0.00	0.0386	0.0386	0.0386	0
1735856700	0.0386	0.00375	10.76	0.0349	0.0386	0.032	17600
1735683960	0.03485	-0.00085	-2.38	0.0386	0.0388	0.0348	18103
1735597740	0.0357	-0.0034	-8.70	0.0393	0.0393	0.0357	129842
1735338000	0.0391	0.00015	0.39	0.0386	0.0391	0.03415	100600
1735252020	0.03895	0.00035	0.91	0.0386	0.0393	0.0386	10200
1735078800	0.0386	0	0.00	0.0386	0.0386	0.0386	0
1734992400	0.0386	0.0016	4.32	0.0357	0.0387	0.0304	156000
1734733200	0.037	0.0019	5.41	0.033	0.037	0.03256	2700
1734646800	0.0351	0.0001	0.29	0.0322	0.0351	0.0322	300
1734560940	0.035	0.000746	2.18	0.0306	0.035	0.0306	1100
1734474360	0.034254	0.000254	0.75	0.035	0.0353	0.0302	852
1734388140	0.034	-0.004	-10.53	0.033	0.034	0.033	10300
1734128880	0.038	0	0.00	0.038	0.038	0.038	0
1734042480	0.038	0.0022	6.15	0.037	0.038	0.037	20626
1733955600	0.0358	0	0.00	0.0358	0.0358	0.0358	0
1733869200	0.0358	0	0.00	0.0358	0.0358	0.0358	0
1733782800	0.0358	0.00208	6.17	0.027	0.0358	0.027	7702

infinitii ai (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관