CYIOS Corporation (PK)【CYIO】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
CYIOS Corporation (PK) (CYIO)
CYIOS Corporation (PK) (CYIO) 과거

CYIOS Corporation (PK) (CYIO)

0.0096

0.0004

( 4.35% )

업데이트: 02:24:50

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0011	-10.2803738318	0.0107	0.0118	0.0086	828791	0.00970689	CS
4	-0.00155	-13.9013452915	0.01115	0.0118	0.00815	593580	0.00987739	CS
12	-0.00575	-37.4592833876	0.01535	0.0189	0.00815	932973	0.01172763	CS
26	-0.0034	-26.1538461538	0.013	0.021	0.006	1002069	0.01287568	CS
52	0.00135	16.3636363636	0.00825	0.0219	0.0049	927936	0.01191293	CS
156	-0.1204	-92.6153846154	0.13	0.13195	0.003925	653349	0.02197401	CS
260	-0.1104	-92	0.12	0.845	0.003925	809330	0.07162124	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660140	0.0092	-0.00045	-4.66	0.0086	0.0095999	0.0086	1061648
1732573560	0.00965	-0.00025	-2.53	0.0089	0.0104499	0.0086	1307391
1732314000	0.0099	0.0002	2.06	0.0095	0.00999	0.0089	840490
1732227900	0.0097	-0.0016	-14.16	0.0118	0.0118	0.0088	649026
1732141740	0.0113	0.0006	5.61	0.0107	0.0113	0.01	285401
1732054800	0.0107	0.0011001	11.46	0.00885	0.0107	0.0087	406547
1731968640	0.0095999	-0.00074	-7.16	0.01035	0.01035	0.0085	380850
1731709260	0.01034	0.00094	10.00	0.01004	0.01035	0.01	169000
1731622800	0.0094	-5.0E-5	-0.53	0.009	0.01	0.009	482778
1731536760	0.00945	5.0E-5	0.53	0.0094	0.01	0.0089	751532
1731450480	0.0094	-0.00055	-5.53	0.0107	0.0107	0.0081499	1874514
1731363600	0.00995	-0.0007	-6.57	0.01005	0.0107	0.0091	704874
1731104400	0.01065	-5.0E-5	-0.47	0.01034	0.01065	0.01	148064
1731018540	0.0107	0.00045	4.39	0.0104499	0.01085	0.0095	487964
1730931600	0.01025	0.0002	1.99	0.0094	0.0104	0.0094	198335
1730845680	0.01005	0.0003	3.08	0.0098	0.0103	0.0094	882451
1730759160	0.00975	-0.00175	-15.22	0.0106	0.0114	0.0095	560418
1730496420	0.0115	0.00011	0.97	0.0115	0.0117	0.01114	162083
1730409780	0.01139	-0.00026	-2.23	0.01175	0.01175	0.0108	220202
1730323500	0.01165	0.00051	4.58	0.01115	0.01165	0.011	298031
1730237280	0.01114	0.00034	3.15	0.0113	0.01155	0.0108	955953
1730150880	0.0108	-0.00085	-7.30	0.0112	0.0114	0.0105	232006
1729891500	0.01165	-0.00015	-1.27	0.011	0.01165	0.0103	630618
1729805160	0.0118	0.0009	8.26	0.01135	0.0118	0.0102	945655
1729718940	0.0109	-0.00024	-2.15	0.0102	0.0111	0.01	510037
1729632300	0.01114	0.00074	7.12	0.0108	0.01125	0.01	830892
1729545600	0.0104	-0.0016	-13.33	0.0107	0.0119	0.0103	434029
1729286400	0.012	-0.0002	-1.64	0.0108	0.0121	0.0108	72403
1729200000	0.0122	0.0007	6.09	0.0119	0.0122	0.011	715220
1729113960	0.0115	0.0001	0.88	0.0107499	0.0115	0.0095999	2654904
1729027680	0.0114	0.00015	1.33	0.0113	0.0115	0.0097	1232700
1728941220	0.01125	0.00025	2.27	0.0115999	0.0127	0.0105	355424
1728681900	0.011	-0.00066	-5.66	0.01149	0.0128	0.011	800348
1728595560	0.01166	0.00136	13.20	0.0114	0.0125	0.0105	1449889
1728508800	0.0103	0.0001	0.98	0.01	0.0122	0.01	1064488
1728422580	0.0102	-0.0008	-7.27	0.0105	0.0114	0.009	5020201
1728336000	0.011	-0.0002	-1.79	0.0128	0.0128	0.0102	917060
1728077220	0.0112	-0.0007	-5.88	0.011	0.0128	0.0104	847945
1727990760	0.0119	0.0018	17.82	0.0104499	0.0137	0.0102	803133
1727904000	0.0101	0.0001	1.00	0.01035	0.0108	0.01005	627377
1727818140	0.01	-0.0003	-2.91	0.01114	0.01114	0.01	1054000
1727731380	0.0103	-0.00044	-4.10	0.010775	0.0118	0.0103	471645
1727472000	0.01074	-0.00126	-10.50	0.0125	0.0125	0.0105	741945
1727386200	0.012	-0.0004	-3.23	0.0117	0.0125	0.0098	458694
1727299200	0.0124	0.00185	17.54	0.0107	0.0141	0.0097	2473638
1727212800	0.01055	-0.0008	-7.05	0.0108	0.01134	0.0104	295900
1727126940	0.01135	-0.00085	-6.97	0.0121	0.0132	0.0108	2113348
1726867200	0.0122	-0.0011	-8.27	0.014	0.014	0.0122	521273
1726781220	0.0133	0.0011	9.02	0.0122	0.0133	0.012	1182427
1726694460	0.0122	-0.0007	-5.43	0.01285	0.01286	0.01205	259542
1726608240	0.0129	0.0003	2.38	0.0121	0.0133	0.0115	1801778
1726521720	0.0126	-0.0014	-10.00	0.013	0.01335	0.0121	924297
1726262940	0.014	0.0005	3.70	0.013	0.014	0.0125	1295691
1726176540	0.0135	-0.0025	-15.63	0.0136	0.015	0.0118	2563432
1726090140	0.016	0.001	6.67	0.0149	0.016	0.0114	1602308
1726003500	0.015	-0.0006	-3.85	0.0157	0.0157	0.015	405509
1725917160	0.0156	-0.0009	-5.45	0.017	0.0189	0.0149	1207143
1725658020	0.0165	0.0025	17.86	0.0151	0.0185999	0.01465	2202616
1725571440	0.014	-0.00025	-1.75	0.0149	0.015	0.01385	487966
1725485040	0.01425	-0.0011	-7.17	0.01535	0.01535	0.0128	943324
1725398880	0.01535	-0.00035	-2.23	0.0157	0.01645	0.0143	1561811
1725053340	0.0157	0.0017	12.14	0.01524	0.01595	0.0137	1675681
1724966400	0.014	0.00109	8.44	0.0131	0.0151	0.0131	506933
1724880360	0.01291	-0.00379	-22.69	0.0153	0.0168	0.01291	3042698
1724794080	0.0167	-9.0E-5	-0.54	0.01565	0.0167	0.0135	1068739

Lululemon Athletica

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관