KRTL Holding Group Inc (PK)【KRTL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
KRTL Holding Group Inc (PK) (KRTL)
KRTL Holding Group Inc (PK) (KRTL) 과거

KRTL Holding Group Inc (PK) (KRTL)

0.0605

0.00

(0.00%)

마감 06 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0085	16.3461538462	0.052	0.0625	0.049	198709	0.0563364	CS
4	0.0255	72.8571428571	0.035	0.0625	0.028	183792	0.04573028	CS
12	0.0515	572.222222222	0.009	0.0625	0.007	140230	0.03717547	CS
26	0.0529	696.052631579	0.0076	0.0625	0.0035	105447	0.02992016	CS
52	0.0435	255.882352941	0.017	0.0625	0.0003	79826	0.02478089	CS
156	0.0005	0.833333333333	0.06	0.1148	0.0002	133072	0.02938919	CS
260	0.0005	0.833333333333	0.06	0.1148	0.0002	133072	0.02938919	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735942980	0.0605	0.0015	2.54	0.06	0.0625	0.06	127662
1735856700	0.059	0.0036	6.50	0.0588	0.06	0.049	260257
1735683960	0.0554	0.0034	6.54	0.052	0.0554	0.05	158762
1735597740	0.052	0.003	6.12	0.052	0.055	0.049	248153
1735338000	0.049	0	0.00	0.044	0.049	0.044	46122
1735252020	0.049	0.003	6.52	0.046	0.05	0.045	435817
1735078200	0.046	0	0.00	0.046	0.046	0.046	9837
1734992400	0.046	0.006	15.00	0.045	0.046	0.044	119454
1734733200	0.04	0.0027	7.24	0.04	0.045	0.04	182540
1734646800	0.0373	0.0033	9.71	0.034	0.04	0.034	258921
1734560940	0.034	-0.001	-2.86	0.035	0.035	0.031	95200
1734474360	0.035	-0.00045	-1.27	0.032	0.035	0.032	17000
1734388140	0.03545	0	0.00	0.03545	0.03545	0.03545	0
1734128940	0.03545	-5.0E-5	-0.14	0.03	0.03545	0.03	2253
1734042480	0.0354999	-0.0094	-20.94	0.04	0.0448	0.0354999	172300
1733955900	0.0449	0.0029	6.90	0.04	0.0449	0.028	245075
1733869200	0.042	0.007	20.00	0.028	0.046	0.028	638821
1733782800	0.035	-0.005	-12.50	0.035	0.0352	0.035	106294
1733523600	0.04	0	0.00	0.0399	0.0409	0.035	284375
1733437500	0.04	0.005	14.29	0.0415	0.042	0.037	234737
1733350980	0.035	-0.0046	-11.62	0.04	0.04	0.032	187150
1733264700	0.0396	0.0023	6.17	0.0397	0.0398	0.037	63500
1733178180	0.0373	0	0.00	0.031	0.0373	0.03	322218
1732918200	0.0373	0.0003	0.81	0.0373	0.0373	0.0373	25000
1732746540	0.037	0.002	5.71	0.034	0.0373	0.03	317000
1732660140	0.035	0.006	20.69	0.03	0.0354999	0.029	353135
1732573560	0.029	0.004	16.00	0.025	0.03	0.02	353475
1732314000	0.025	-0.005	-16.67	0.025	0.025	0.025	10000
1732227900	0.03	0	0.00	0.0175	0.03	0.007	347211
1732141740	0.03	0	0.00	0.0279	0.03	0.0279	140000
1732054800	0.03	-0.003	-9.09	0.032	0.032	0.02	333267
1731968640	0.033	0.001	3.13	0.0395	0.0395	0.0175	68080
1731709260	0.032	0.02	166.67	0.012	0.032	0.012	37200
1731622800	0.012	0.0015	14.29	0.013	0.013	0.0105	47159
1731536760	0.0105	-0.001	-8.70	0.0115	0.012	0.0105	17000
1731450480	0.0115	0.001	9.52	0.0101	0.0115	0.0101	59639
1731363600	0.0105	-0.001	-8.70	0.0111	0.0111	0.0105	38500
1731104940	0.0115	0	0.00	0.0115	0.0115	0.0115	0
1731018540	0.0115	0	0.00	0.0115	0.0115	0.0115	30000
1730932080	0.0115	0	0.00	0.0115	0.0115	0.0115	0
1730845680	0.0115	0	0.00	0.0115	0.0115	0.0115	20000
1730755620	0.0115	0	0.00	0.0115	0.0115	0.0115	0
1730496420	0.0115	0.0014	13.86	0.0092	0.0115	0.0092	7000
1730409780	0.0101	-0.0004	-3.81	0.0101	0.0101	0.0101	78636
1730323500	0.0105	0.0004	3.96	0.011	0.011	0.0105	146066
1730237280	0.0101	0.0001	1.00	0.0101	0.0101	0.0101	33266
1730150940	0.01	0	0.00	0.01	0.01	0.01	0
1729891740	0.01	0	0.00	0.01	0.01	0.01	0
1729805340	0.01	0	0.00	0.01	0.01	0.01	0
1729718940	0.01	-0.0025	-20.00	0.0092	0.01	0.0083	38500
1729632000	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1729545600	0.0125	0.0024	23.76	0.0125	0.0125	0.0125	1000
1729286400	0.0101	0	0.00	0.0101	0.0101	0.0101	32000
1729200000	0.0101	0.0001	1.00	0.01	0.0101	0.0082	38200
1729113960	0.01	0	0.00	0.0101	0.0101	0.01	15000
1729027680	0.01	-0.0029	-22.48	0.0129	0.013	0.01	53500
1728941220	0.0129	0.0039	43.33	0.009	0.0129	0.009	15000
1728681600	0.009	0	0.00	0.009	0.009	0.009	0
1728595200	0.009	0	0.00	0.009	0.009	0.009	0
1728508800	0.009	-0.0011	-10.89	0.009	0.009	0.009	5250
1728422580	0.0101	-0.0028	-21.71	0.0101	0.0101	0.0101	180882
1728336420	0.0129	0	0.00	0.0129	0.0129	0.0129	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관