KindCard Inc (PK)【KCRD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

KindCard Inc (PK) (KCRD)

0.0354

0.00

(0.00%)

마감 30 7월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0017	5.04451038576	0.0337	0.039	0.0337	7700	0.03513506	CS
4	-0.0071	-16.7058823529	0.0425	0.0425	0.024	16452	0.03158414	CS
12	0.0054	18	0.03	0.057	0.024	19469	0.03947904	CS
26	-0.0031	-8.05194805195	0.0385	0.0574	0.024	19770	0.03806246	CS
52	-0.0647	-64.6353646354	0.1001	0.9799	0.024	29987	0.06182215	CS
156	-0.9746	-96.495049505	1.01	1.01	0.024	28676	0.06255568	CS
260	-0.9746	-96.495049505	1.01	1.01	0.024	28676	0.06255568	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1722288000	0.0354	0	0.00	0.0354	0.0354	0.0354	0
1722028800	0.0354	0	0.00	0.0354	0.0354	0.0354	0
1721942400	0.0354	0.0017	5.04	0.039	0.039	0.0354	13000
1721856540	0.0337	0	0.00	0.0337	0.0337	0.0337	0
1721770140	0.0337	0	0.00	0.0337	0.0337	0.0337	0
1721683740	0.0337	0.0097	40.42	0.0337	0.0337	0.0337	2400
1721424120	0.024	0	0.00	0.024	0.024	0.024	0
1721337720	0.024	0	0.00	0.024	0.024	0.024	0
1721251320	0.024	-0.015	-38.46	0.024	0.024	0.024	28767
1721165280	0.039	0	0.00	0.039	0.039	0.039	0
1721078880	0.039	0	0.00	0.039	0.039	0.039	0
1720819680	0.039	0	0.00	0.039	0.039	0.039	0
1720733280	0.039	-0.0008	-2.01	0.036675	0.039	0.036675	4000
1720646880	0.0398	0.0008	2.05	0.036675	0.0398	0.036675	600
1720560000	0.039	0	0.00	0.039	0.039	0.039	0
1720473600	0.039	0.007	21.88	0.0339	0.039	0.0339	5400
1720214640	0.032	0	0.00	0.032	0.032	0.032	10000
1720042140	0.032	0	0.00	0.032	0.032	0.032	0
1719955740	0.032	-0.001	-3.03	0.032	0.032	0.032	34100
1719868980	0.033	-0.00955	-22.44	0.0425	0.0425	0.033	49801
1719610020	0.04255	-0.01245	-22.64	0.045	0.045	0.04255	8000
1719523620	0.055	0	0.00	0.055	0.055	0.055	0
1719437220	0.055	0	0.00	0.055	0.055	0.055	0
1719350820	0.055	0	0.00	0.055	0.055	0.055	0
1719264420	0.055	0	0.00	0.055	0.055	0.055	0
1719005220	0.055	0.019	52.78	0.055	0.055	0.055	1000
1718918640	0.036	-0.018	-33.33	0.04499	0.045	0.036	1498
1718745900	0.054	0	0.00	0.054	0.054	0.054	0
1718659500	0.054	0	0.00	0.054	0.054	0.054	0
1718400300	0.054	-0.003	-5.26	0.04	0.054	0.04	5500
1718314140	0.057	0.008	16.33	0.044	0.057	0.044	56125
1718227380	0.049	-0.0007	-1.41	0.049	0.049	0.049	4000
1718141340	0.0497	0.0108001	27.76	0.031	0.0497	0.031	104700
1718055000	0.0388999	0	0.00	0.0388999	0.0388999	0.0388999	0
1717795800	0.0388999	0	0.00	0.0388999	0.0388999	0.0388999	0
1717709400	0.0388999	0.0070599	22.17	0.036925	0.0388999	0.036925	5800
1717622940	0.03184	0	0.00	0.03184	0.03184	0.03184	0
1717536540	0.03184	0	0.00	0.03184	0.03184	0.03184	0
1717450140	0.03184	0	0.00	0.03184	0.03184	0.03184	0
1717190940	0.03184	0	0.00	0.03184	0.03184	0.03184	0
1717104540	0.03184	0.00084	2.71	0.03275	0.03275	0.03184	10000
1717017840	0.031	0	0.00	0.031	0.031	0.031	0
1716931440	0.031	0	0.00	0.031	0.031	0.031	0
1716585840	0.031	0.00095	3.16	0.031	0.031	0.031	4000
1716499740	0.03005	-0.00595	-16.53	0.034	0.034	0.03005	13900
1716413340	0.036	0	0.00	0.036	0.036	0.036	0
1716326940	0.036	0	0.00	0.036	0.036	0.036	0
1716240540	0.036	0	0.00	0.036	0.036	0.036	0
1715981340	0.036	0.006	20.00	0.036	0.036	0.036	2500
1715894940	0.03	0	0.00	0.03	0.0388999	0.0254999	79500
1715808120	0.03	0	0.00	0.03	0.03	0.03	0
1715721720	0.03	0	0.00	0.03	0.03	0.03	0
1715635320	0.03	0	0.00	0.03	0.03	0.03	0
1715376120	0.03	0	0.00	0.03	0.03	0.03	0
1715289720	0.03	0	0.00	0.03	0.03	0.03	3200
1715203200	0.03	0	0.00	0.03	0.03	0.03	0
1715116800	0.03	0	0.00	0.03	0.03	0.03	0
1715030400	0.03	0	0.00	0.03	0.03	0.03	0
1714771200	0.03	0	0.00	0.03	0.03	0.03	0
1714684800	0.03	0	0.00	0.03	0.03	0.03	0
1714598400	0.03	0	0.00	0.03	0.03	0.03	100
1714512600	0.03	0	0.00	0.03	0.03	0.03	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관