Fuse Science Inc (PK)【DROP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Fuse Science Inc (PK) (DROP)
Fuse Science Inc (PK) (DROP) 과거

Fuse Science Inc (PK) (DROP)

0.00435

-0.00115

(-20.91%)

마감 01 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00015	3.57142857143	0.0042	0.0058	0.0037	233617	0.00481334	CS
4	-0.00165	-27.5	0.006	0.0061	0.0032	574012	0.00372973	CS
12	0	0	0.00435	0.0077	0.0031	331266	0.0046179	CS
26	-0.00565	-56.5	0.01	0.013	0.0014	396921	0.00534928	CS
52	-0.00451	-50.9029345372	0.00886	0.0174	0.0014	293488	0.00756537	CS
156	-0.01555	-78.1407035176	0.0199	0.04115	0.0014	251684	0.01358042	CS
260	0.00275	171.875	0.0016	0.0858	0.0007	469793	0.01986403	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.00435	-0.00115	-20.91	0.0055	0.0057999	0.00375	3119478
1738276080	0.0055	0.0001	1.85	0.0054	0.0055	0.0039	361800
1738189740	0.0054	0.00051	10.43	0.0054	0.0054	0.0045	289283
1738103280	0.00489	0.00119	32.16	0.00425	0.00489	0.00425	111302
1738016820	0.0037	-0.0005	-11.90	0.0042	0.0049	0.0037	355700
1737757440	0.0042	0.0003	7.69	0.0042	0.0042	0.0042	50000
1737671220	0.0039	-0.0003	-7.14	0.0039	0.0039	0.0039	25615
1737584880	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1737498480	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1737152880	0.0042	0.00035	9.09	0.0039	0.0042	0.0039	240007
1737066420	0.00385	-0.00045	-10.47	0.0043	0.0043	0.0032	730166
1736979720	0.0043	-0.0001	-2.27	0.0057	0.0057	0.0038	59407
1736893200	0.0044	0	0.00	0.0044	0.0044	0.0044	0
1736806800	0.0044	0.0012	37.50	0.0032	0.0044	0.0032	22336
1736547720	0.0032	-0.0018	-36.00	0.006	0.006	0.0032	5639523
1736375340	0.005	0	0.00	0.005	0.005	0.005	7527
1736288940	0.005	-0.0005	-9.09	0.00485	0.006	0.00485	16507
1736202360	0.0055	-0.0005	-8.33	0.00495	0.0056	0.00495	308503
1735942980	0.006	0.0006	11.11	0.006	0.0061	0.006	392500
1735856700	0.0054	0.0006001	12.50	0.0054	0.0054	0.0054	22500
1735683960	0.0047999	-0.0012	-20.00	0.0054	0.0054	0.0047999	59508
1735597740	0.006	0.0001	1.69	0.0052	0.006	0.0052	23012
1735338420	0.0059	0	0.00	0.0059	0.0059	0.0059	0
1735252020	0.0059	0	0.00	0.0061	0.0061	0.0059	27000
1735078800	0.0059	0	0.00	0.0059	0.0059	0.0059	0
1734992400	0.0059	-0.0002	-3.28	0.0061	0.0061	0.0059	50100
1734733200	0.0061	0.0001	1.67	0.0052	0.0062	0.0052	145118
1734646800	0.006	0	0.00	0.0054	0.006	0.0047999	144006
1734560940	0.006	0	0.00	0.00585	0.006	0.0055	196548
1734474360	0.006	0	0.00	0.0051	0.006	0.0042	329261
1734388140	0.006	0.001	20.00	0.005	0.006	0.00375	1499517
1734128940	0.005	-0.0005	-9.09	0.005	0.005	0.0043	65517
1734042480	0.0055	2.0E-5	0.36	0.0055	0.0055	0.0055	4508
1733955900	0.0054799	-2.0E-5	-0.36	0.0055	0.0056	0.005	102009
1733869200	0.0055	0	0.00	0.00445	0.0055	0.0036	52444
1733782800	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1733523600	0.0055	0	0.00	0.005	0.0055	0.005	626
1733437500	0.0055	-0.0001	-1.79	0.005325	0.0055	0.005325	89040
1733350980	0.0056	0.00145	34.94	0.0044	0.0056	0.0044	100001
1733264700	0.00415	-0.00185	-30.83	0.004	0.00495	0.00355	1130891
1733178180	0.006	0	0.00	0.006	0.006	0.006	2649
1732918200	0.006	-0.0011	-15.49	0.006	0.006	0.005	80000
1732746540	0.0071	0.00165	30.28	0.0071	0.0071	0.0071	50000
1732660140	0.00545	0.00045	9.00	0.0046499	0.0074	0.0034	784294
1732573560	0.005	-0.001	-16.67	0.005	0.005	0.005	23500
1732314000	0.006	-0.0002	-3.23	0.0046499	0.006	0.0046499	75005
1732227900	0.0062	0.0031	100.00	0.004475	0.0062	0.0035	899689
1732141740	0.0031	-0.00195	-38.61	0.0031	0.0031	0.0031	350
1732054800	0.00505	5.0E-5	1.00	0.0063	0.0063	0.00505	214000
1731968640	0.005	-0.0015	-23.08	0.005	0.005	0.005	50044
1731709260	0.0065	-0.0006	-8.45	0.0065	0.0065	0.0065	1846
1731622800	0.0071	0.00195	37.86	0.0071	0.0071	0.0071	303300
1731536760	0.00515	-0.00155	-23.13	0.0067	0.0077	0.0031	142559
1731450480	0.0067	0.0022	48.89	0.0057	0.007	0.005625	530292
1731363600	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1731104400	0.0045	0	0.00	0.00435	0.0045	0.00435	91444
1731018360	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1730931960	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1730845560	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1730759160	0.0045	0.00013	2.97	0.0032	0.0045	0.0032	29400
1730496420	0.00437	0.00067	18.11	0.0041	0.00437	0.0041	55200

Fuse Science (PK)

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관