Endexx Corporation (PK)【EDXC】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Endexx Corporation (PK) (EDXC)
Endexx Corporation (PK) (EDXC) 과거

Endexx Corporation (PK) (EDXC)

0.008

-0.00045

(-5.33%)

마감 13 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0004	-4.7619047619	0.0084	0.009	0.007	84043	0.00872126	CS
4	-0.0017	-17.5257731959	0.0097	0.0099	0.007	180099	0.0089696	CS
12	-0.0027	-25.2336448598	0.0107	0.0135	0.0014	551033	0.00875693	CS
26	-0.0043	-34.9593495935	0.0123	0.0175	0.0014	481544	0.01017767	CS
52	-0.0072	-47.3684210526	0.0152	0.0325	0.0014	407175	0.01401859	CS
156	-0.0272	-77.2727272727	0.0352	0.1	0.0002	343402	0.03011684	CS
260	-0.0949	-92.2254616132	0.1029	0.3	0.0002	491351	0.07494845	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739398920	0.008	-0.00045	-5.33	0.0079	0.009	0.007	671396
1739312940	0.0084499	0.0003	3.68	0.00878	0.00878	0.0081	50250
1739226000	0.0081499	-0.00035	-4.12	0.0088	0.0088	0.00764	6100
1738967160	0.0085	0	0.00	0.009	0.009	0.0078	53394
1738880400	0.0085	-0.0005	-5.56	0.009	0.009	0.008	115222
1738794000	0.009	0.0006	7.14	0.0084	0.009	0.0084	195250
1738708080	0.0084	-0.00064	-7.08	0.0084	0.0084	0.0082	48000
1738621740	0.00904	-0.00026	-2.80	0.0092999	0.0092999	0.0075	35830
1738362000	0.0092999	-0.0001	-1.06	0.0095	0.0095	0.0075	479015
1738276080	0.0094	0.0013	16.05	0.0084499	0.0094	0.0075	35750
1738189740	0.0081	-0.0008	-8.99	0.0077	0.0095	0.0075	467500
1738103280	0.0089	0.0007	8.54	0.0082	0.0089	0.0082	51650
1738016820	0.0082	-0.00094	-10.28	0.00866	0.0089	0.008	366081
1737757440	0.00914	-1.0E-5	-0.11	0.0085	0.00914	0.0085	258375
1737671220	0.00915	-0.00075	-7.58	0.00955	0.0099	0.0085	578935
1737584640	0.0099	0	0.00	0.00955	0.0099	0.0092	207912
1737498540	0.0099	0.0002	2.06	0.0085	0.0099	0.0085	57700
1737152880	0.0097	0	0.00	0.0097	0.0097	0.0085	79162
1737066420	0.0097	0.0003	3.19	0.0094	0.0097	0.0085	164908
1736979720	0.0094	-0.0003	-3.09	0.0097	0.0097	0.0085	170845
1736893380	0.0097	0.0012	14.12	0.00905	0.0097	0.0085	264223
1736806800	0.0085	2.5E-5	0.29	0.008	0.0085	0.008	24457
1736547720	0.008475	-2.5E-5	-0.29	0.008	0.0085	0.008	20566
1736375340	0.0085	-0.00125	-12.82	0.009525	0.009525	0.007985	655220
1736288940	0.00975	0.00125	14.71	0.00805	0.01	0.0063	644381
1736202360	0.0085	-0.0002	-2.30	0.0076	0.009	0.0066	451598
1735942980	0.0087	0.001775	25.63	0.0079	0.0087	0.005	3208503
1735856700	0.006925	2.5E-5	0.36	0.0065	0.0087	0.0065	1183303
1735683960	0.0069	-0.00185	-21.14	0.009	0.009	0.0065	5985013
1735597740	0.00875	0.00025	2.94	0.008	0.009	0.008	157075
1735338000	0.0085	-0.001	-10.53	0.0088	0.0095	0.008	142524
1735252020	0.0095	-0.000135	-1.40	0.0085	0.0095	0.0085	20400
1735078200	0.009635	0.001635	20.44	0.0099	0.0099	0.00905	9330
1734992400	0.008	-0.00175	-17.95	0.0083	0.00925	0.008	162913
1734733200	0.00975	0.00055	5.98	0.0081	0.0103	0.0081	150225
1734646800	0.0092	-0.00015	-1.60	0.0088	0.0097	0.0081	195223
1734560940	0.00935	0.0008	9.36	0.0067	0.00935	0.0067	547700
1734474360	0.00855	-0.00045	-5.00	0.0085	0.0091	0.0014	2923225
1734388140	0.009	-0.00085	-8.63	0.00985	0.00985	0.0088749	236500
1734128940	0.00985	0.00045	4.79	0.0092	0.01	0.0092	212127
1734042480	0.0094	-0.0006	-6.00	0.0095999	0.0095999	0.008	1348007
1733955900	0.01	0	0.00	0.01005	0.01005	0.01	17690
1733869200	0.01	-0.0009	-8.26	0.0097	0.01005	0.0086	797900
1733782800	0.0109	0.00115	11.79	0.0095	0.011	0.0095	1581138
1733523600	0.00975	-0.00025	-2.50	0.01	0.01	0.0085	261342
1733437500	0.01	-0.00095	-8.68	0.011	0.011	0.00975	444077
1733350980	0.01095	-5.0E-5	-0.45	0.0103	0.01095	0.01	258372
1733264700	0.011	5.0E-5	0.46	0.0102	0.011	0.01	154950
1733178180	0.01095	0.00095	9.50	0.0095	0.01095	0.0095	505664
1732918200	0.01	-0.0003	-2.91	0.01	0.0103	0.00975	226960
1732746540	0.0103	-0.00027	-2.55	0.01	0.0106	0.01	33316
1732660140	0.01057	-0.00043	-3.91	0.011	0.011	0.01	269999
1732573560	0.011	0.00165	17.65	0.0092	0.011	0.0092	379351
1732314000	0.00935	-0.00115	-10.95	0.012	0.0135	0.008	2868630
1732227900	0.0105	0.001435	15.83	0.01	0.0117	0.01	271870
1732141740	0.009065	-0.001635	-15.28	0.0107	0.0108	0.0083	271166
1732054800	0.0107	0.0007	7.00	0.0109	0.012	0.0101	439766
1731968640	0.01	0	0.00	0.0091	0.01095	0.0091	235984
1731709260	0.01	7.0E-5	0.70	0.0104499	0.012	0.00992	581338
1731622800	0.00993	-4.5E-5	-0.45	0.0095	0.0117	0.0085	339040
1731536760	0.009975	-0.0017	-14.56	0.0112	0.0112	0.0095	762332

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관