
infinitii ai inc (QB) (CDTAF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0043 | -12.2507122507 | 0.0351 | 0.036 | 0.0255 | 2566 | 0.0345603 | CS |
4 | -0.0152 | -33.0434782609 | 0.046 | 0.046 | 0.0255 | 79535 | 0.0349808 | CS |
12 | -0.0035 | -10.2040816327 | 0.0343 | 0.08 | 0.0255 | 88707 | 0.04566011 | CS |
26 | -0.0102 | -24.8780487805 | 0.041 | 0.08 | 0.0255 | 55365 | 0.04444139 | CS |
52 | -0.0485 | -61.1601513241 | 0.0793 | 0.0901 | 0.02425 | 36571 | 0.04383284 | CS |
156 | -0.0262 | -45.9649122807 | 0.057 | 0.0901 | 0.0182 | 20014 | 0.04444633 | CS |
260 | -0.0672 | -68.5714285714 | 0.098 | 0.3821 | 0.0182 | 23113 | 0.10058252 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1743197340 | 0.0308 | -0.0043 | -12.25 | 0.0308 | 0.0308 | 0.0308 | 530 |
1743110880 | 0.0351 | 0.00254 | 7.80 | 0.0351 | 0.0351 | 0.0351 | 200 |
1743024540 | 0.03256 | 0.00254 | 8.46 | 0.0325999 | 0.0325999 | 0.03256 | 200 |
1742938140 | 0.03002 | -0.00518 | -14.72 | 0.03266 | 0.03266 | 0.03002 | 1330 |
1742851200 | 0.0352 | 0.0001 | 0.28 | 0.0254999 | 0.0352 | 0.0254999 | 3400 |
1742592540 | 0.0351 | 0.0002 | 0.57 | 0.0351 | 0.036 | 0.03 | 7700 |
1742505960 | 0.0349 | 0.0038 | 12.22 | 0.0363 | 0.0363 | 0.0331 | 400 |
1742419200 | 0.0311 | -0.0041 | -11.65 | 0.0354999 | 0.036 | 0.0311 | 29950 |
1742333400 | 0.0352 | 0.0023 | 6.99 | 0.034 | 0.0352 | 0.031 | 100200 |
1742246400 | 0.0329 | -0.0018 | -5.19 | 0.0329 | 0.0329 | 0.0329 | 4000 |
1741987680 | 0.0347 | -0.0001 | -0.29 | 0.0328 | 0.0347 | 0.03188 | 2300 |
1741901340 | 0.0348 | -0.0001 | -0.29 | 0.0329 | 0.0348 | 0.0262 | 553400 |
1741814940 | 0.0349 | 0.00035 | 1.01 | 0.03295 | 0.0349 | 0.0320999 | 3200 |
1741728480 | 0.03455 | -0.00045 | -1.29 | 0.035 | 0.035 | 0.0341 | 29500 |
1741641600 | 0.035 | 0.0035 | 11.11 | 0.0397 | 0.0397 | 0.0323 | 595118 |
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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관