CLST Holdings Inc (PK)【CLHI】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
CLST Holdings Inc (PK) (CLHI)
CLST Holdings Inc (PK) (CLHI) 과거

CLST Holdings Inc (PK) (CLHI)

0.09

0.00

(0.00%)

마감 29 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.049	119.512195122	0.041	0.1288	0.018	47800	0.04529713	CS
4	0.0806	857.446808511	0.0094	0.1288	0.0094	49763	0.04345168	CS
12	0.055	157.142857143	0.035	0.1288	0.0028	46023	0.02523003	CS
26	0.069	328.571428571	0.021	0.1288	0.0028	22741	0.02583775	CS
52	0.022	32.3529411765	0.068	0.1288	0.0028	17906	0.03372873	CS
156	-0.28075	-75.724881996	0.37075	0.479	0.0011	105077	0.03992777	CS
260	0.0848	1630.76923077	0.0052	2.48	0.0011	173677	0.20370028	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738016820	0.09	-0.0099	-9.91	0.0989	0.0989	0.0395	1500
1737757620	0.0999	0	0.00	0.0999	0.0999	0.0999	0
1737671220	0.0999	0.0549	122.00	0.018	0.0999	0.018	8380
1737584640	0.045	0.005	12.50	0.0567	0.1288	0.045	87170
1737498540	0.04	0	0.00	0.041	0.0411	0.04	94150
1737152880	0.04	0.0111	38.41	0.024	0.0679	0.024	182603
1737066420	0.0289	0.0138	91.39	0.035	0.035	0.016	390
1736979720	0.0151	-0.0329	-68.54	0.0151	0.0151	0.0151	620
1736893560	0.048	0	0.00	0.048	0.048	0.048	0
1736807160	0.048	0	0.00	0.048	0.048	0.048	0
1736547960	0.048	0	0.00	0.048	0.048	0.048	0
1736375160	0.048	0	0.00	0.048	0.048	0.048	0
1736288760	0.048	0	0.00	0.048	0.048	0.048	0
1736202360	0.048	0.027	128.57	0.0199	0.0488	0.0106	113931
1735943100	0.021	0	0.00	0.021	0.021	0.021	0
1735856700	0.021	0.0106	101.92	0.0094	0.021	0.0094	7185
1735683960	0.0104	-0.0106	-50.48	0.0094	0.021	0.0094	1700
1735597740	0.021	0	0.00	0.0133	0.021	0.0046	27362
1735338000	0.021	0	0.00	0.0132	0.021	0.0132	26100
1735251600	0.021	0	0.00	0.021	0.021	0.021	0
1735078800	0.021	0	0.00	0.021	0.021	0.021	0
1734992400	0.021	0	0.00	0.021	0.021	0.021	0
1734733200	0.021	0	0.00	0.021	0.021	0.021	12000
1734646800	0.021	-0.0008	-3.67	0.019	0.0217	0.0177	110020
1734560940	0.0218	0.019	678.57	0.0218	0.0218	0.0218	500
1734474360	0.0028	-0.0052	-65.00	0.019	0.019	0.0028	278139
1734388140	0.008	-0.015	-65.22	0.0091	0.023	0.0028	125300
1734128880	0.023	0	0.00	0.023	0.023	0.023	0
1734042480	0.023	0.014	155.56	0.011	0.023	0.011	13050
1733955900	0.009	0.001	12.50	0.024	0.024	0.007	2100
1733869200	0.008	0	0.00	0.008	0.008	0.008	0
1733782800	0.008	-0.016	-66.67	0.008	0.008	0.008	190
1733523000	0.024	0	0.00	0.024	0.024	0.024	0
1733436600	0.024	0	0.00	0.024	0.024	0.024	0
1733350200	0.024	0	0.00	0.024	0.024	0.024	0
1733263800	0.024	0	0.00	0.024	0.024	0.024	0
1733177400	0.024	0	0.00	0.024	0.024	0.024	0
1732918200	0.024	-0.006	-20.00	0.008	0.024	0.008	4100
1732746540	0.03	0	0.00	0.03	0.03	0.03	0
1732660140	0.03	-0.005	-14.29	0.0066	0.03	0.0066	11224
1732573200	0.035	0	0.00	0.035	0.035	0.035	0
1732314000	0.035	0	0.00	0.035	0.035	0.035	0
1732227600	0.035	0	0.00	0.035	0.035	0.035	0
1732141200	0.035	0	0.00	0.035	0.035	0.035	0
1732054800	0.035	0.0108	44.63	0.023	0.035	0.0066	12600
1731968760	0.0242	0	0.00	0.0242	0.0242	0.0242	0
1731709560	0.0242	0	0.00	0.0242	0.0242	0.0242	0
1731623160	0.0242	0	0.00	0.0242	0.0242	0.0242	0
1731536760	0.0242	0	0.00	0.0242	0.0242	0.0242	260
1731450540	0.0242	0	0.00	0.0242	0.0242	0.0242	0
1731364140	0.0242	0	0.00	0.0242	0.0242	0.0242	0
1731104940	0.0242	0	0.00	0.0242	0.0242	0.0242	0
1731018540	0.0242	0	0.00	0.035	0.035	0.0242	30000
1730928420	0.0242	0	0.00	0.0242	0.0242	0.0242	0
1730842020	0.0242	0	0.00	0.0242	0.0242	0.0242	0
1730755620	0.0242	0	0.00	0.0242	0.0242	0.0242	0
1730496420	0.0242	-0.0024	-9.02	0.0242	0.0242	0.0242	11750
1730409900	0.0266	0	0.00	0.0266	0.0266	0.0266	0
1730323500	0.0266	0	0.00	0.0266	0.0266	0.0266	240
1730212200	0.0266	0	0.00	0.0266	0.0266	0.0266	0
1730125800	0.0266	0	0.00	0.0266	0.0266	0.0266	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관