Fobi AI Inc (QB)【FOBIF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Fobi AI Inc (QB) (FOBIF)

0.0281

-0.00635

(-18.43%)

마감 19 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0119	-29.75	0.04	0.04	0.0175	130556	0.03025761	CS
4	0.0181	181	0.01	0.06	0.003	177307	0.0242913	CS
12	-0.0027	-8.76623376623	0.0308	0.06	0.003	114301	0.02375887	CS
26	-0.0167	-37.2767857143	0.0448	0.06	0.003	88017	0.02758935	CS
52	-0.0393	-58.3086053412	0.0674	0.08645	0.003	65571	0.03804396	CS
156	-0.949	-97.1241428718	0.9771	1	0.003	49387	0.22414634	CS
260	-1.2106	-97.731492694	1.2387	3.04	0.003	54724	0.58186134	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.0281	-0.00635	-18.43	0.0388999	0.0388999	0.0175	7015
1737066420	0.03445	0.01445	72.25	0.039	0.039	0.025	96403
1736979720	0.02	-0.01225	-37.98	0.03225	0.03225	0.02	131402
1736893380	0.03225	0.00025	0.78	0.025	0.03225	0.025	21000
1736806800	0.032	-0.0005	-1.54	0.0213	0.032	0.0213	8000
1736547720	0.0325	0.0007	2.20	0.04	0.04	0.0325	395975
1736375340	0.0318	-0.0007	-2.15	0.0325	0.0335	0.0318	25103
1736288940	0.0325	0.00435	15.45	0.02	0.0399	0.02	64750
1736202360	0.02815	-0.01165	-29.27	0.0325	0.0406	0.028	159130
1735942980	0.0398	0.00735	22.65	0.035	0.04	0.02	289777
1735856700	0.03245	0.02745	549.00	0.005	0.04	0.005	481843
1735683960	0.005	-0.008	-61.54	0.015	0.015	0.005	62389
1735597740	0.013	-0.02	-60.61	0.04	0.04	0.003	697954
1735338000	0.033	0.013	65.00	0.05	0.05	0.0275	64000
1735252020	0.02	0.0032	19.05	0.0394	0.06	0.0172399	157134
1735078200	0.0168	0.0048	40.00	0.0104	0.0168	0.0095	67358
1734992400	0.012	0.002	20.00	0.01	0.012	0.01	112500
1734733200	0.01	0.002	25.00	0.01	0.012	0.01	179502
1734646800	0.008	0	0.00	0.01	0.01	0.008	5800
1734560940	0.008	-0.0012	-13.04	0.008	0.008	0.008	1650
1734474360	0.0092	-0.0018	-16.36	0.0102	0.012	0.008	29745
1734388140	0.011	-0.00285	-20.58	0.012	0.0126	0.0081	13650
1734128940	0.01385	0.00315	29.44	0.01385	0.01385	0.01385	100
1734042480	0.0107	0.00265	32.92	0.0125	0.0125	0.0081	20323
1733955600	0.00805	0	0.00	0.00805	0.00805	0.00805	0
1733869200	0.00805	-0.00695	-46.33	0.015	0.015	0.00805	9349
1733782800	0.015	0.0035	30.43	0.015	0.015	0.015	50078
1733523600	0.0115	-0.00175	-13.21	0.015	0.015	0.0115	1574
1733437500	0.01325	0.00525	65.63	0.01325	0.01325	0.01325	3000
1733351100	0.008	0	0.00	0.008	0.008	0.008	0
1733264700	0.008	-0.0035	-30.43	0.0115	0.0115	0.008	100050
1733178540	0.0115	0	0.00	0.0115	0.0115	0.0115	0
1732919340	0.0115	0	0.00	0.0115	0.0115	0.0115	0
1732746540	0.0115	0.0033	40.24	0.0125	0.0125	0.0082	32995
1732659960	0.0082	0	0.00	0.0082	0.0082	0.0082	0
1732573560	0.0082	0.0002	2.50	0.0125	0.0125	0.0082	200
1732314300	0.008	0	0.00	0.008	0.008	0.008	0
1732227900	0.008	0.0005	6.67	0.0125	0.0125	0.008	10454
1732141740	0.0075	-0.00475	-38.78	0.01225	0.01225	0.0075	14550
1732054800	0.01225	0.00025	2.08	0.01225	0.01225	0.01225	500
1731968640	0.012	0.0045	60.00	0.017	0.017	0.012	7500
1731709200	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1731622800	0.0075	-0.00675	-47.37	0.016	0.016	0.0075	21227
1731536760	0.01425	0.00275	23.91	0.01425	0.01425	0.01425	133
1731450480	0.0115	-0.00456	-28.39	0.01425	0.01425	0.0115	6000
1731363600	0.01606	0	0.00	0.01606	0.01606	0.01606	0
1731104400	0.01606	-0.00114	-6.63	0.01606	0.01606	0.01606	5000
1731018540	0.0172	-0.0056	-24.56	0.0172	0.0172	0.0172	2000
1730931600	0.0228	-0.0002	-0.87	0.01891	0.0228	0.01891	10100
1730845560	0.023	0	0.00	0.023	0.023	0.023	0
1730759160	0.023	-0.0045	-16.36	0.028	0.028	0.023	70602
1730496420	0.0275	0.0024	9.56	0.0254999	0.0275	0.0254999	39638
1730409780	0.0251	-0.0043	-14.63	0.025	0.02912	0.023	1803500
1730323500	0.0294	-0.00054	-1.80	0.0325999	0.0325999	0.0294	11034
1730237280	0.02994	0.00054	1.84	0.0286	0.02994	0.0286	10598
1730150880	0.0294	0.0012	4.26	0.0324	0.0324	0.0294	1590
1729891500	0.0282	0.0031	12.35	0.0308	0.0308	0.0282	75000
1729805160	0.0251	-0.0038	-13.15	0.0252	0.0252	0.0251	150000
1729718940	0.0289	-0.00025	-0.86	0.03085	0.03085	0.0252	662115
1729632000	0.02915	0	0.00	0.02915	0.02915	0.02915	0
1729545600	0.02915	0.00015	0.52	0.06	0.06	0.02915	2625

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관