CeCors Inc (PK)【CEOS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

CeCors Inc (PK) (CEOS)

0.02085

0.00175

(9.16%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00225	12.0967741935	0.0186	0.0219	0.018	178513	0.01891879	CS
4	-0.0061	-22.6345083488	0.02695	0.034	0.015	1018308	0.02026575	CS
12	0.00075	3.73134328358	0.0201	0.0425	0.015	1229130	0.02627733	CS
26	-0.01905	-47.7443609023	0.0399	0.0445	0.015	819535	0.02661363	CS
52	-0.019075	-47.7770820288	0.039925	0.0445	0.0113	645871	0.0261367	CS
156	-0.0743	-78.0872306884	0.09515	0.139	0.0077	779431	0.03892605	CS
260	0.01585	317	0.005	0.485	0.0005	720549	0.04411295	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.02085	0.00175	9.16	0.0193	0.0219	0.0191999	525277
1738276080	0.0191	-0.0001	-0.52	0.019	0.0191	0.019	334873
1738189740	0.0191999	0	0.00	0.01926	0.01926	0.0191	61790
1738103280	0.0191999	0.0006999	3.78	0.0191999	0.0191999	0.019	140143
1738016820	0.0185	-0.0001	-0.54	0.0188	0.0188	0.018	40590
1737757440	0.0185999	-0.0001	-0.53	0.0185999	0.0194	0.0185999	315168
1737671220	0.0187	0.0011	6.25	0.0178	0.0187	0.0176	343687
1737584640	0.0176	-0.00066	-3.61	0.01835	0.01875	0.0175	478280
1737498540	0.0182599	0.0022599	14.12	0.01675	0.0182599	0.016	904520
1737152880	0.016	-0.0026	-13.98	0.0189	0.019	0.0151	2176520
1737066420	0.0185999	-0.0008	-4.12	0.0193	0.0193	0.0185999	120405
1736979720	0.0194	0.0016	8.99	0.0178	0.0194	0.01662	794329
1736893380	0.0178	-0.0042	-19.09	0.0217	0.0217	0.015	6346098
1736806800	0.022	-0.00275	-11.11	0.0269	0.0269	0.0194	1459828
1736547720	0.02475	0.001	4.21	0.022	0.0254999	0.022	317113
1736375340	0.02375	0.00075	3.26	0.025	0.0265	0.0219	431470
1736288940	0.023	-0.0035	-13.21	0.02475	0.03	0.0217	2137326
1736202360	0.0265	-0.006	-18.46	0.033	0.033	0.024	705219
1735942980	0.0325	0.0044	15.66	0.02695	0.034	0.02695	1222191
1735856700	0.0281	-0.0109	-27.95	0.019	0.03255	0.019	3465910
1735683960	0.039	0.006	18.18	0.03355	0.0425	0.0318	1882431
1735597740	0.033	0.001525	4.85	0.0319	0.035	0.03115	842260
1735338000	0.031475	-0.001475	-4.48	0.0337	0.035	0.03	939738
1735252020	0.03295	0.00095	2.97	0.0325	0.038	0.03077	1320150
1735078200	0.032	-0.0005	-1.54	0.0325	0.0325	0.0305	175992
1734992400	0.0325	0.0045	16.07	0.032	0.034	0.028	1237684
1734733200	0.028	0.001	3.70	0.027	0.029	0.027	457148
1734646800	0.027	0.000875	3.35	0.02705	0.029	0.02349	1197979
1734560940	0.026125	-0.002425	-8.49	0.03	0.031	0.024875	2125330
1734474360	0.02855	0.00135	4.96	0.027675	0.03	0.027	194311
1734388140	0.0272	-0.0038	-12.26	0.032	0.0325	0.026	1182533
1734128940	0.031	0.003	10.71	0.029	0.032	0.029	1390932
1734042480	0.028	0.0003	1.08	0.031	0.032	0.028	1364886
1733955900	0.0277	-0.0013	-4.48	0.029	0.0318	0.0265	732250
1733869200	0.029	-0.0039	-11.85	0.0286	0.032	0.0286	1336811
1733782800	0.0329	0.007	27.03	0.02635	0.033	0.02635	1444938
1733523600	0.0259	-0.0011	-4.07	0.026	0.0277	0.0245	115050
1733437500	0.027	0.0045	20.00	0.0238	0.02795	0.0238	573340
1733350980	0.0225	-0.00275	-10.89	0.025	0.025	0.0216	1438324
1733264700	0.02525	-0.0022	-8.01	0.025	0.029	0.02165	956542
1733178180	0.02745	-0.00055	-1.96	0.0277	0.02945	0.0243	1030306
1732918200	0.028	0.001	3.70	0.026	0.0299	0.0225	1163104
1732746540	0.027	0.0069	34.33	0.0235	0.02875	0.0224	985402
1732660140	0.0201	-0.0029	-12.61	0.0205	0.02305	0.0191	1748223
1732573560	0.023	-0.004	-14.81	0.0319	0.0319	0.0222	1612282
1732314000	0.027	-0.0045	-14.29	0.0305	0.03255	0.0256	3219108
1732227900	0.0315	0.01265	67.11	0.01891	0.032	0.01891	12138227
1732141740	0.01885	-0.00015	-0.79	0.01884	0.01885	0.01884	29050
1732054800	0.019	0.0003	1.60	0.019	0.0197	0.019	74180
1731968640	0.0187	-0.0013	-6.50	0.021	0.021	0.0187	103511
1731709260	0.02	0.0029	16.96	0.02054	0.021	0.02	166628
1731622800	0.0171	-0.0009	-5.00	0.01905	0.022	0.0171	669777
1731536760	0.018	-0.00115	-6.01	0.0194499	0.01964	0.018	388056
1731450480	0.01915	-0.0007	-3.53	0.0191999	0.0200499	0.018	984700
1731363600	0.01985	-0.00215	-9.77	0.021	0.022	0.0198	103890
1731104400	0.022	0.0006	2.80	0.0201	0.022	0.01975	481599
1731018540	0.0214	0	0.00	0.024	0.024	0.0195	231540
1730931600	0.0214	0.00285	15.36	0.0172	0.0238	0.0172	967783
1730845680	0.01855	0.00205	12.42	0.01719	0.01855	0.017	261500
1730759160	0.0165	-0.0025	-13.16	0.0171	0.0189	0.016425	407000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관