High Wire Networks Inc (QB)【HWNI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
High Wire Networks Inc (QB) (HWNI)
High Wire Networks Inc (QB) (HWNI) 과거

High Wire Networks Inc (QB) (HWNI)

0.0257

-0.0017

(-6.20%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0027	11.7391304348	0.023	0.03225	0.023	110325	0.03097539	CS
4	-0.0108	-29.5890410959	0.0365	0.0454	0.0145	202222	0.02433963	CS
12	-0.0019	-6.88405797101	0.0276	0.0849	0.0145	212444	0.03912689	CS
26	-0.0143	-35.75	0.04	0.0849	0.0145	159122	0.03934675	CS
52	-0.0543	-67.875	0.08	0.089	0.0145	149791	0.04510686	CS
156	-0.1708	-86.9211195929	0.1965	0.24	0.0145	189089	0.09568572	CS
260	-0.1943	-88.3181818182	0.22	0.25	0.0145	197285	0.10323386	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.0257	-0.0017	-6.20	0.026	0.026	0.0257	59182
1739485320	0.0274	-0.0016	-5.52	0.02824	0.02824	0.0274	14000
1739398920	0.029	-0.0007	-2.36	0.03	0.03	0.029	65050
1739312940	0.0297	-0.00254	-7.88	0.031	0.031	0.0297	57600
1739226000	0.03224	0.0009	2.87	0.03109	0.03225	0.03074	111901
1738967160	0.03134	0.00754	31.68	0.023	0.03135	0.023	303073
1738880400	0.0238	0.00615	34.84	0.018	0.0238	0.018	171110
1738794000	0.01765	-0.00185	-9.49	0.017	0.0195	0.017	44625
1738708080	0.0195	0.0025	14.71	0.0165	0.0214	0.0161	81536
1738621740	0.017	-0.0023	-11.92	0.02	0.02	0.016	62649
1738362000	0.0193	0.0023	13.53	0.01764	0.0238	0.0173	192458
1738276080	0.017	-0.0001	-0.58	0.0175	0.0185	0.0145	116626
1738189740	0.0171	-0.007825	-31.39	0.022	0.023365	0.0167	858798
1738103280	0.024925	-0.000975	-3.76	0.02395	0.024925	0.02395	60200
1738016820	0.0259	0.0004001	1.57	0.0259	0.0259	0.0216	79001
1737757440	0.0254999	0.0014999	6.25	0.024	0.0254999	0.024	114530
1737671220	0.024	-0.00065	-2.64	0.024	0.024	0.0216	198350
1737584640	0.0246499	-0.00051	-2.03	0.0235	0.0246499	0.0235	26400
1737498540	0.0251599	-0.00434	-14.71	0.02738	0.0275	0.021	283788
1737152880	0.0295	-0.0083	-21.96	0.0365	0.0454	0.0233	1000525
1737066420	0.0378	0.0013	3.56	0.03625	0.0451	0.036	122233
1736979720	0.0365	0.0066	22.07	0.03	0.0365	0.029125	480220
1736893380	0.0299	-0.0005	-1.64	0.03155	0.03155	0.0292	314115
1736806800	0.0304	-0.0094	-23.62	0.0382	0.0382	0.02925	701889
1736547720	0.0398	-0.0012	-2.93	0.04005	0.04005	0.036	149424
1736375340	0.041	0.005495	15.48	0.0373	0.041	0.0356	168894
1736288940	0.035505	0.002505	7.59	0.031	0.037425	0.031	146743
1736202360	0.033	-0.002	-5.71	0.033	0.035	0.033	15461
1735942980	0.035	-0.002005	-5.42	0.0365	0.0365	0.03335	365973
1735856700	0.037005	-9.5E-5	-0.26	0.0354999	0.039	0.0354999	37498
1735683960	0.0371	-0.0002	-0.54	0.0368599	0.042	0.035	327487
1735597740	0.0373	-0.0011	-2.86	0.0373	0.0373	0.0354999	25000
1735338000	0.0383999	-0.0011	-2.78	0.0371999	0.0395	0.0351	221500
1735252020	0.0395	0.0009	2.33	0.0371999	0.0395	0.0371999	3409
1735078200	0.0386	-0.0029	-6.99	0.038625	0.038625	0.0371999	31016
1734992400	0.0415	0.0011501	2.85	0.03975	0.0415	0.0375	22250
1734733200	0.0403499	0.0002999	0.75	0.0373	0.0403499	0.0373	12049
1734646800	0.04005	-0.00145	-3.49	0.04	0.0425	0.04	126502
1734560940	0.0415	-0.0032	-7.16	0.042	0.0429999	0.041	292006
1734474360	0.0446999	-0.0053	-10.60	0.0446999	0.045	0.0446999	63000
1734388140	0.05	0.008	19.05	0.0411	0.05	0.041	191545
1734128940	0.042	-0.001	-2.33	0.045	0.047	0.042	33000
1734042480	0.0429999	-0.007	-14.00	0.0429999	0.0429999	0.0429999	556
1733955900	0.05	0.00545	12.23	0.048	0.05	0.048	100003
1733869200	0.04455	-0.00445	-9.08	0.04416	0.048	0.04416	29496
1733782800	0.049	-0.001	-2.00	0.0434999	0.049	0.0434999	148700
1733523600	0.05	0.010525	26.66	0.04185	0.05	0.036	483154
1733437500	0.039475	0.000475	1.22	0.044	0.044	0.039475	250021
1733350980	0.039	-0.0059	-13.14	0.037	0.04175	0.037	10200
1733264700	0.0449	-0.015	-25.04	0.0561	0.05649	0.038	545815
1733178180	0.0599	0.0024	4.17	0.052	0.06	0.052	141018
1732918200	0.0575	-0.0115	-16.67	0.0689	0.0689	0.0565	172126
1732746540	0.069	0.0369001	114.95	0.03105	0.0849	0.03105	1759222
1732660140	0.0320999	0.0038999	13.83	0.02871	0.0320999	0.0265	173407
1732573560	0.0282	0.0013	4.83	0.0266	0.0282	0.02654	57805
1732314000	0.0269	-0.00292	-9.79	0.0276	0.0320999	0.0269	119484
1732227900	0.02982	0.00132	4.63	0.0266	0.0320999	0.0266	105204
1732141740	0.0285	-0.00065	-2.23	0.029	0.031	0.0285	80783
1732054800	0.02915	-0.00385	-11.67	0.0315	0.0315	0.02915	99714
1731968640	0.033	-0.0009	-2.65	0.0315	0.0339	0.0315	56599

High Wire Networks (QB)

BGIM25 - Junho 2025

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관