Jacksam Corporation (PK)【JKSM】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Jacksam Corporation (PK) (JKSM)
Jacksam Corporation (PK) (JKSM) 과거

Jacksam Corporation (PK) (JKSM)

0.00285

-0.0007

(-19.72%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00175	-38.0434782609	0.0046	0.0073	0.00195	536301	0.00334405	CS
4	-0.00093	-24.6031746032	0.00378	0.0119	0.00195	395979	0.00564765	CS
12	-0.00139	-32.7830188679	0.00424	0.0119	0.00195	413118	0.00400245	CS
26	-0.00505	-63.9240506329	0.0079	0.0199	0.0016	274212	0.00412615	CS
52	-0.01415	-83.2352941176	0.017	0.0322	0.0016	182519	0.00477646	CS
156	-0.05615	-95.1694915254	0.059	0.0799	0.0016	107538	0.01384998	CS
260	-0.23715	-98.8125	0.24	0.99	0.0016	69198	0.05380651	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.00285	-0.0007	-19.72	0.0026	0.00335	0.00195	2349326
1739485320	0.00355	0.00095	36.54	0.0027	0.00355	0.002	1461506
1739398920	0.0026	-0.0047	-64.38	0.0042	0.00475	0.0026	1061000
1739312940	0.0073	0.0015001	25.86	0.0042	0.0073	0.0042	55000
1739226000	0.0057999	-0.0003	-4.92	0.0046	0.0057999	0.0042	52500
1738967160	0.0061	-0.0017	-21.79	0.0046	0.0061	0.0046	51500
1738880400	0.0078	-0.0004	-4.88	0.0046	0.0078	0.0046	107800
1738794540	0.0082	0	0.00	0.0082	0.0082	0.0082	0
1738708140	0.0082	0	0.00	0.0082	0.0082	0.0082	0
1738621740	0.0082	-0.0001	-1.20	0.0046	0.0082	0.0046	222
1738362000	0.0083	0	0.00	0.0083	0.0083	0.0083	2000
1738276080	0.0083	0.002	31.75	0.00765	0.0083	0.00765	16000
1738189740	0.0063	-0.0002	-3.08	0.0087	0.0087	0.004	67500
1738103280	0.0065	0.0032	96.97	0.0062	0.0088	0.00615	21518
1738016820	0.0033	-0.007725	-70.07	0.0119	0.0119	0.0028999	1085543
1737757440	0.011025	0.007245	191.67	0.0039	0.011775	0.0039	1559622
1737671340	0.00378	0	0.00	0.00378	0.00378	0.00378	0
1737584940	0.00378	0	0.00	0.00378	0.00378	0.00378	0
1737498540	0.00378	0.00022	6.18	0.00378	0.00378	0.00378	2000
1737152820	0.00356	0	0.00	0.00356	0.00356	0.00356	0
1737066420	0.00356	0.00011	3.19	0.00356	0.00356	0.00356	15000
1736979720	0.00345	-0.0002	-5.48	0.00345	0.00345	0.00345	5000
1736893380	0.00365	0.00065	21.67	0.00365	0.00365	0.00365	100000
1736806920	0.003	0	0.00	0.003	0.003	0.003	0
1736547720	0.003	-0.0009	-23.08	0.0031	0.0031	0.0028999	418700
1736375340	0.0039	0.0010001	34.49	0.004	0.004	0.003	104700
1736288760	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1736202360	0.0028999	-0.00135	-31.76	0.005	0.005	0.0028999	150000
1735942980	0.00425	0.00045	11.84	0.00345	0.0044799	0.00345	40000
1735856760	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1735683960	0.0038	0.0003	8.57	0.0038	0.0038	0.0038	40000
1735597740	0.0035	0.000295	9.20	0.00365	0.00365	0.0035	350000
1735338000	0.003205	-9.5E-5	-2.88	0.0033	0.0033	0.003205	115000
1735252020	0.0033	-0.0001	-2.94	0.002955	0.00345	0.00275	1233800
1735078200	0.0034	0.000315	10.21	0.0034	0.0034	0.0034	30000
1734992400	0.003085	0.000785	34.13	0.0025	0.003085	0.0025	80000
1734733200	0.0023	-0.0009	-28.13	0.0028	0.0028	0.0021	1130000
1734646800	0.0032	0.0002	6.67	0.0026	0.0046499	0.0026	4030044
1734560940	0.003	-5.0E-5	-1.64	0.0025	0.0049	0.0022	1663954
1734474360	0.00305	0.00045	17.31	0.00305	0.00305	0.00305	3000
1734388140	0.0026	-0.00055	-17.46	0.00315	0.00315	0.0025	500000
1734128940	0.00315	-0.00075	-19.23	0.0027	0.00315	0.0027	51000
1734042300	0.0039	0	0.00	0.0039	0.0039	0.0039	0
1733955900	0.0039	0.0008	25.81	0.003585	0.0039	0.0033	154315
1733869200	0.0031	-0.0007	-18.42	0.003655	0.003655	0.0031	53200
1733782800	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1733523600	0.0038	-0.0002	-5.00	0.003	0.0038	0.003	143185
1733437500	0.004	-0.0005	-11.11	0.0032	0.004	0.0032	237500
1733350980	0.0045	0.0006	15.38	0.0042	0.0045	0.0039	68000
1733264700	0.0039	-0.000335	-7.91	0.004	0.0049	0.003	584494
1733178180	0.004235	-0.001265	-23.00	0.005	0.005	0.0031	75000
1732918200	0.0055	0.0025	83.33	0.003	0.0055	0.00275	505733
1732746540	0.003	-0.00124	-29.25	0.0031	0.003555	0.0026	337733
1732660140	0.00424	0.00019	4.69	0.00424	0.00424	0.00424	1000
1732573500	0.00405	0	0.00	0.00405	0.00405	0.00405	0
1732314300	0.00405	0	0.00	0.00405	0.00405	0.00405	0
1732227900	0.00405	0.00135	50.00	0.00405	0.0045	0.0027	760292
1732141740	0.0027	-0.0023	-46.00	0.003	0.0049	0.0027	250000
1732054800	0.005	-0.0009	-15.25	0.0049	0.005	0.0049	21000
1731968640	0.0059	-0.0005	-7.81	0.0064	0.0064	0.0059	406

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관