CarSmartt Inc (PK)【CRSM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
CarSmartt Inc (PK) (CRSM)
CarSmartt Inc (PK) (CRSM) 과거

CarSmartt Inc (PK) (CRSM)

0.0018

0.0003

(20.00%)

마감 01 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0004	28.5714285714	0.0014	0.0018	0.0012	732850	0.00143503	CS
4	0.0005	38.4615384615	0.0013	0.0018	0.0012	334954	0.00141396	CS
12	0.0007	63.6363636364	0.0011	0.0018	0.001	299829	0.001276	CS
26	0.0007	63.6363636364	0.0011	0.0019	0.001	285037	0.0013348	CS
52	-0.0005	-21.7391304348	0.0023	0.00289	0.001	259528	0.00161865	CS
156	-0.0033	-64.7058823529	0.0051	0.0064	0.0008	311148	0.0027732	CS
260	-0.0102	-85	0.012	0.055	0.0008	1374036	0.01583754	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	0.0018	0.0003	20.00	0.00156	0.0018	0.00156	81000
1740695340	0.0015	0.0002	15.38	0.00138	0.0015	0.0011999	1728900
1740608400	0.0013	-3.5E-5	-2.62	0.0014	0.0014499	0.0011999	552500
1740522480	0.001335	-6.5E-5	-4.64	0.00135	0.0014	0.001335	230000
1740435600	0.0014	0	0.00	0.0014	0.0014	0.0013	420000
1740176880	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1740090480	0.0014	0	0.00	0.0014	0.0014	0.0013	123075
1740003960	0.0014	0.0002001	16.68	0.0015	0.0015	0.0011999	766866
1739917320	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1739571720	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1739485320	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1739398920	0.0011999	-0.00015	-11.11	0.00134	0.00134	0.0011999	100000
1739312400	0.00135	0	0.00	0.00135	0.00135	0.00135	0
1739226000	0.00135	-3.0E-5	-2.17	0.00135	0.00135	0.00135	55000
1738967160	0.00138	-2.0E-5	-1.43	0.00135	0.0015	0.00135	101990
1738880400	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1738794000	0.0014	-4.0E-5	-2.78	0.0015	0.0015	0.0014	77000
1738708080	0.00144	0.00014	10.77	0.00144	0.00144	0.00144	20000
1738621740	0.0013	0	0.00	0.001405	0.001405	0.00125	176076
1738362000	0.0013	-0.00025	-16.13	0.0013	0.0013	0.0013	3000
1738276080	0.00155	0.00015	10.71	0.0015	0.00155	0.0013	142000
1738189740	0.0014	0.0002001	16.68	0.0011999	0.0014	0.0011999	215400
1738103280	0.0011999	6.0E-5	5.26	0.0011999	0.0011999	0.0011999	1500000
1738016820	0.00114	0	0.00	0.00114	0.00114	0.00114	0
1737757620	0.00114	0	0.00	0.00114	0.00114	0.00114	0
1737671220	0.00114	-0.00026	-18.57	0.00114	0.00114	0.00114	2000
1737584940	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1737498540	0.0014	5.0E-5	3.70	0.00135	0.0014	0.0011	74981
1737152520	0.00135	0	0.00	0.00135	0.00135	0.00135	0
1737066120	0.00135	0	0.00	0.00135	0.00135	0.00135	0
1736979720	0.00135	0.00025	22.73	0.00135	0.00135	0.00135	999
1736893380	0.0011	0.0001	10.00	0.00135	0.00135	0.0011	100000
1736807160	0.001	0	0.00	0.001	0.001	0.001	0
1736547960	0.001	0	0.00	0.001	0.001	0.001	0
1736375160	0.001	0	0.00	0.001	0.001	0.001	0
1736288760	0.001	0	0.00	0.001	0.001	0.001	0
1736202360	0.001	0	0.00	0.001	0.001	0.001	1000
1735942980	0.001	0	0.00	0.001	0.001	0.001	800000
1735856760	0.001	0	0.00	0.001	0.001	0.001	0
1735683960	0.001	-0.0001	-9.09	0.001	0.001	0.001	149810
1735597740	0.0011	0	0.00	0.001175	0.0011999	0.001	632310
1735338000	0.0011	0	0.00	0.00135	0.00135	0.0011	674863
1735252020	0.0011	-0.0001	-8.33	0.00135	0.00135	0.0011	15000
1735078200	0.0011999	-0.0005	-29.41	0.0011999	0.00135	0.0011999	155000
1734992400	0.0017	0	0.00	0.0011	0.0017	0.0011	180137
1734733200	0.0017	0.0004	30.77	0.0017	0.0017	0.0017	5998
1734646800	0.0013	0.0001001	8.34	0.00115	0.0013	0.00115	154102
1734560940	0.0011999	0	0.00	0.0011	0.0011999	0.001	964355
1734474360	0.0011999	0.0001	9.09	0.0011999	0.0011999	0.0011999	11400
1734388140	0.0011	0	0.00	0.0011	0.0011	0.0011	130000
1734128880	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1734042480	0.0011	-0.0001	-8.33	0.0011	0.0011	0.0011	50000
1733955600	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1733869200	0.0011999	-0.0003	-20.00	0.0011	0.0014	0.0011	180250
1733783100	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1733523900	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1733437500	0.0015	0.0005	50.00	0.0011	0.0015	0.0011	132264
1733350980	0.001	-0.0003	-23.08	0.001	0.001	0.001	2000
1733264700	0.0013	0.0002	18.18	0.0013	0.0013	0.0013	5000
1733178180	0.0011	-0.0002	-15.38	0.0014	0.0014	0.001045	454406

Euronext Eurozone Large ...

Betabuilders Us Equity U...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관