Ehave Inc (PK)【EHVVF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Ehave Inc (PK) (EHVVF)

0.0025

0.00

(0.00%)

마감 18 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0009	56.25	0.0016	0.0032	0.0016	198684	0.00274926	CS
4	-0.0001	-3.84615384615	0.0026	0.0049	0.0016	354852	0.00271606	CS
12	0.0024	2400	0.0001	0.0095	1.0E-6	492974	0.00400847	CS
26	0.002	400	0.0005	0.0095	1.0E-6	359610	0.00340979	CS
52	0.002499	249900	1.0E-6	0.0095	1.0E-6	292034	0.00258272	CS
156	-0.0075	-75	0.01	0.0159	1.0E-6	346079	0.00544212	CS
260	-0.3375	-99.2647058824	0.34	1.1	1.0E-6	709725	0.05680716	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.0025	-0.0007	-21.88	0.0022	0.0032	0.0022	400400
1739485320	0.0032	0.0004	14.29	0.0022	0.0032	0.002	102989
1739398920	0.0028	-0.0002	-6.67	0.002	0.0028999	0.002	98345
1739312940	0.003	0.0005	20.00	0.0016	0.003	0.0016	193000
1739226000	0.0025	-0.0006	-19.35	0.0031	0.0031	0.002	127196
1738967160	0.0031	-0.0001	-3.13	0.0022	0.0032	0.0022	130600
1738880400	0.0032	-0.0002	-5.88	0.002	0.0033	0.002	133224
1738794000	0.0034	0.0004	13.33	0.002	0.0035	0.002	104000
1738708080	0.003	-0.0002	-6.25	0.0021	0.0034	0.0021	139210
1738621740	0.0032	0	0.00	0.0022	0.0033	0.0022	207346
1738362000	0.0032	0.0002	6.67	0.0035	0.0035	0.002	288010
1738276080	0.003	0.0002	7.14	0.0036	0.0036	0.002	273300
1738189740	0.0028	-0.0008	-22.22	0.0032	0.0032	0.002	527840
1738103280	0.0036	0.002	125.00	0.00335	0.0041	0.0016	924550
1738016820	0.0016	-0.0022	-57.89	0.0032	0.0049	0.0016	1922185
1737757440	0.0038	0.0008	26.67	0.003	0.0039	0.003	76815
1737671220	0.003	-0.0009	-23.08	0.0026	0.003	0.0026	705894
1737584640	0.0039	0	0.00	0.0039	0.0039	0.0025	109400
1737498540	0.0039	0.0009	30.00	0.0026	0.0039	0.0025	277876
1737152880	0.003	-0.0009	-23.08	0.0025	0.003	0.0025	78000
1737066420	0.0039	0.0009	30.00	0.0035	0.0039	0.0023	237027
1736979780	0.003	0	0.00	0.003	0.003	0.003	0
1736893380	0.003	0.0005	20.00	0.003	0.003	0.0023	291600
1736806800	0.0025	0	0.00	0.0025	0.0035	0.0023	45467
1736547720	0.0025	0.0002	8.70	0.0025	0.0025	0.0023999	65255
1736375340	0.0023	-0.0002	-8.00	0.0023	0.0023	0.0023	770
1736288940	0.0025	0	0.00	0.0025	0.0025	0.0025	146586
1736202360	0.0025	-0.0005	-16.67	0.003	0.003	0.0023999	305406
1735942980	0.003	0	0.00	0.003	0.003	0.0023	253892
1735856700	0.003	-0.0045	-60.00	0.0075	0.0075	0.0022	1015780
1735683960	0.0075	0.007499	749,900.00	0.001	0.0095	0.001	7034708
1735597740	1.0E-6	-0.000999	-99.90	1.0E-6	0.001	1.0E-6	336508
1735337400	0.001	0	0.00	0.001	0.001	0.001	0
1735251000	0.001	0	0.00	0.001	0.001	0.001	0
1735078200	0.001	0.0003	42.86	1.0E-6	0.001	1.0E-6	255000
1734992400	0.0007	0	0.00	0.0001	0.001	0.0001	242100
1734733200	0.0007	0	0.00	0.0001	0.0007	0.0001	32000
1734647340	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1734560940	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1734474540	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1734388140	0.0007	0	0.00	1.0E-6	0.0007	1.0E-6	107000
1734128940	0.0007	0	0.00	0.0001	0.0007	0.0001	110800
1734042480	0.0007	0	0.00	0.0001	0.0007	0.0001	53800
1733955900	0.0007	0	0.00	1.0E-6	0.001	1.0E-6	155000
1733869200	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1733782800	0.0007	0	0.00	0.0001	0.0007	0.0001	2332649
1733523900	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1733437500	0.0007	-0.0003	-30.00	1.0E-6	0.0008	1.0E-6	178200
1733351340	0.001	0	0.00	0.001	0.001	0.001	0
1733264940	0.001	0	0.00	0.001	0.001	0.001	0
1733178540	0.001	0	0.00	0.001	0.001	0.001	0
1732919340	0.001	0	0.00	0.001	0.001	0.001	0
1732746540	0.001	0	0.00	0.001	0.001	0.001	0
1732660140	0.001	0	0.00	0.0001	0.001	0.0001	192199
1732573200	0.001	0	0.00	0.001	0.001	0.001	0
1732314000	0.001	0.0009	900.00	0.001	0.001	0.0001	892809
1732227900	0.0001	-0.0009	-90.00	0.0001	0.0001	0.0001	100000
1732141740	0.001	0	0.00	0.0001	0.001	0.0001	75555
1732054860	0.001	0	0.00	0.001	0.001	0.001	0
1731968460	0.001	0	0.00	0.001	0.001	0.001	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관