Costas Inc (PK)【CSSI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Costas Inc (PK) (CSSI)

0.0066

0.00

( 0.00% )

업데이트: 23:30:01

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.0066	0.0066	0.0066	20000	0.0066	CS
4	-0.005175	-43.949044586	0.011775	0.0124	0.0066	58364	0.00870673	CS
12	-0.00465	-41.3333333333	0.01125	0.02	0.0066	88517	0.01194968	CS
26	-0.0092	-58.2278481013	0.0158	0.025	0.0063	59717	0.01336316	CS
52	-0.0257	-79.5665634675	0.0323	0.034	0.0063	43312	0.01565986	CS
156	-0.0134	-67	0.02	0.04	0.00305	84067	0.01476068	CS
260	-0.0451	-87.2340425532	0.0517	0.0788	0.003	71579	0.0216134	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739485200	0.0066	0	0.00	0.0066	0.0066	0.0066	0
1739398800	0.0066	0	0.00	0.0066	0.0066	0.0066	0
1739312400	0.0066	0	0.00	0.0066	0.0066	0.0066	0
1739226000	0.0066	0	0.00	0.0066	0.0066	0.0066	20000
1738966800	0.0066	0	0.00	0.0066	0.0066	0.0066	0
1738880400	0.0066	-0.0009	-12.00	0.0066	0.0066	0.0066	45000
1738794480	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1738708080	0.0075	0.0003	4.17	0.007275	0.0075	0.007275	21000
1738621740	0.0072	-0.0003	-4.00	0.0074	0.0074	0.0072	103500
1738362000	0.0075	-0.0005	-6.25	0.00765	0.008	0.0075	47244
1738276020	0.008	0	0.00	0.008	0.008	0.008	0
1738189620	0.008	0	0.00	0.008	0.008	0.008	0
1738103220	0.008	0	0.00	0.008	0.008	0.008	0
1738016820	0.008	-0.001	-11.11	0.0088749	0.0088749	0.00785	132397
1737757440	0.009	-0.00275	-23.40	0.0098	0.01	0.0089	63500
1737671220	0.01175	0.00185	18.69	0.0124	0.0124	0.01175	50000
1737584640	0.0099	-0.0025	-20.16	0.0099	0.0099	0.0099	30000
1737498540	0.0124	0.0025	25.25	0.011775	0.0124	0.01115	71000
1737152820	0.0099	0	0.00	0.0099	0.0099	0.0099	0
1737066420	0.0099	-0.0003	-2.94	0.0099	0.0099	0.009875	112850
1736979720	0.0102	0	0.00	0.0102	0.0102	0.0102	18300
1736893380	0.0102	-0.0002	-1.92	0.0102	0.0102	0.0102	10000
1736806920	0.0104	0	0.00	0.0104	0.0104	0.0104	0
1736547720	0.0104	-0.00645	-38.28	0.0149	0.0149	0.0104	260000
1736375340	0.01685	0.002925	21.01	0.0126	0.0175	0.0114	168200
1736288760	0.013925	0	0.00	0.013925	0.013925	0.013925	0
1736202360	0.013925	0	0.00	0.013925	0.013925	0.013925	0
1735943160	0.013925	0	0.00	0.013925	0.013925	0.013925	0
1735856760	0.013925	0	0.00	0.013925	0.013925	0.013925	0
1735683960	0.013925	0.003925	39.25	0.0145	0.02	0.0125	320649
1735597740	0.01	-0.00035	-3.38	0.01	0.01	0.01	10000
1735338420	0.01035	0	0.00	0.01035	0.01035	0.01035	0
1735252020	0.01035	0	0.00	0.01035	0.01035	0.01035	10000
1735078800	0.01035	0	0.00	0.01035	0.01035	0.01035	0
1734992400	0.01035	0	0.00	0.01035	0.01035	0.01035	0
1734733200	0.01035	0	0.00	0.01035	0.01035	0.01035	0
1734646800	0.01035	-0.00065	-5.91	0.01	0.0107	0.0099	68450
1734560760	0.011	0	0.00	0.011	0.011	0.011	0
1734474360	0.011	0	0.00	0.011	0.011	0.011	9000
1734388140	0.011	-0.0035	-24.14	0.0111	0.0111	0.011	30000
1734128880	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1734042480	0.0145	0.0073	101.39	0.0092999	0.017988	0.0092999	455830
1733955900	0.0072	-0.0071	-49.65	0.01105	0.01105	0.0072	30000
1733869380	0.0143	0	0.00	0.0143	0.0143	0.0143	0
1733782980	0.0143	0	0.00	0.0143	0.0143	0.0143	0
1733523780	0.0143	0	0.00	0.0143	0.0143	0.0143	0
1733437380	0.0143	0	0.00	0.0143	0.0143	0.0143	0
1733350980	0.0143	0.0003	2.14	0.0143	0.0143	0.0143	75000
1733264940	0.014	0	0.00	0.014	0.014	0.014	0
1733178540	0.014	0	0.00	0.014	0.014	0.014	0
1732919340	0.014	0	0.00	0.014	0.014	0.014	0
1732746540	0.014	0	0.00	0.014	0.014	0.014	0
1732660140	0.014	0.0077	122.22	0.01125	0.014	0.01125	51000
1732573500	0.0063	0	0.00	0.0063	0.0063	0.0063	0
1732314300	0.0063	0	0.00	0.0063	0.0063	0.0063	0
1732227900	0.0063	-0.0078	-55.32	0.0092	0.0092	0.0063	109350
1732141200	0.0141	0	0.00	0.0141	0.0141	0.0141	0
1732054800	0.0141	0	0.00	0.0141	0.0141	0.0141	0
1731968400	0.0141	0	0.00	0.0141	0.0141	0.0141	0
1731709200	0.0141	0	0.00	0.0141	0.0141	0.0141	0
1731622800	0.0141	0.007	98.59	0.0141	0.0143	0.014	58450

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관