Marvion Inc (PK)【MVNC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Marvion Inc (PK) (MVNC)

0.016

-0.002

(-11.11%)

마감 07 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.001	-5.88235294118	0.017	0.0191	0.0146	56411	0.01799895	CS
4	-0.0005	-3.0303030303	0.0165	0.02	0.0146	14884	0.01801392	CS
12	-0.0039	-19.5979899497	0.0199	0.028	0.0146	7592	0.01790034	CS
26	-0.034	-68	0.05	0.05	0.013	10907	0.02122293	CS
52	-2.084	-99.2380952381	2.1	3.3	0.00085	174548	1.81956884	CS
156	-2.984	-99.4666666667	3	4.5	0.00085	326981	2.08676607	CS
260	-2.984	-99.4666666667	3	4.5	0.00085	326981	2.08676607	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738880400	0.016	-0.002	-11.11	0.0161749	0.0161749	0.0146	2100
1738794000	0.018	0.0002501	1.41	0.0191	0.0191	0.0154	224997
1738708080	0.0177499	0	0.00	0.0177499	0.0177499	0.0177499	101
1738621740	0.0177499	0.0007499	4.41	0.017	0.0177499	0.017	444
1738362000	0.017	0	0.00	0.017	0.017	0.017	100
1738276140	0.017	0	0.00	0.017	0.017	0.017	0
1738189740	0.017	-0.00075	-4.23	0.017	0.0177499	0.017	300
1738103280	0.0177499	-0.00074	-4.00	0.0177499	0.0177499	0.0177499	200
1738016820	0.01849	0.00149	8.76	0.01849	0.01849	0.01849	100
1737757440	0.017	0	0.00	0.0177499	0.0177499	0.017	400
1737671220	0.017	-0.0015	-8.11	0.017	0.017	0.017	100
1737584640	0.0185	0.0005	2.78	0.018	0.0185	0.018	200
1737498540	0.018	0.001	5.88	0.018	0.018	0.018	100
1737152880	0.017	0	0.00	0.017	0.017	0.017	199
1737066420	0.017	-0.0015	-8.11	0.02	0.02	0.017	400
1736979720	0.0185	0.002	12.12	0.017	0.0185	0.017	10300
1736893200	0.0165	0	0.00	0.0165	0.0165	0.0165	0
1736806800	0.0165	0	0.00	0.0165	0.0165	0.0165	100
1736547720	0.0165	0.0004	2.48	0.0165	0.0165	0.0165	100
1736375340	0.0161	0	0.00	0.0161	0.0161	0.0161	0
1736288940	0.0161	-0.0009	-5.29	0.0161	0.0161	0.0161	199
1736202360	0.017	0	0.00	0.017	0.017	0.017	100
1735942980	0.017	-0.003	-15.00	0.0168999	0.0205	0.0168999	400
1735856700	0.02	0.0039	24.22	0.018	0.02025	0.018	2564
1735683960	0.0161	-0.0008	-4.73	0.0168999	0.020825	0.0161	6268
1735597740	0.0168999	0	0.00	0.0168999	0.01865	0.0168999	1924
1735338000	0.0168999	0	0.00	0.0168999	0.02075	0.0168999	892
1735252020	0.0168999	-0.0011	-6.11	0.0168999	0.0168999	0.0168999	766
1735078200	0.018	0.0011001	6.51	0.02075	0.02075	0.018	400
1734992400	0.0168999	0	0.00	0.0168999	0.0208	0.0168999	402
1734733200	0.0168999	-0.0001	-0.59	0.0189	0.0189	0.0168999	200
1734646800	0.017	0.0007001	4.30	0.0214	0.0214	0.017	200
1734560940	0.0162999	-0.0002	-1.21	0.0165	0.028	0.0162999	21961
1734474360	0.0165	0	0.00	0.0165	0.0165	0.0165	333
1734388140	0.0165	-0.00294	-15.12	0.0168999	0.01899	0.0161	2000
1734128940	0.01944	0.0025401	15.03	0.0168999	0.01944	0.0168999	434
1734042480	0.0168999	-0.0031	-15.50	0.0161	0.0203	0.0161	1155
1733955900	0.02	0.0031001	18.34	0.01944	0.02	0.01944	6790
1733869200	0.0168999	0	0.00	0.0168999	0.0168999	0.0168999	0
1733782800	0.0168999	-0.00259	-13.29	0.02	0.02	0.0168999	1534
1733523600	0.01949	-0.00051	-2.55	0.02	0.02	0.0161	1100
1733437500	0.02	0.00016	0.81	0.02	0.02	0.02	300
1733350980	0.01984	0.00384	24.00	0.016	0.01985	0.016	600
1733264700	0.016	-0.00294	-15.52	0.02045	0.02045	0.016	2283
1733178180	0.0189399	0.00204	12.07	0.016	0.01905	0.016	1633
1732918200	0.0168999	0	0.00	0.0155	0.02	0.0155	1699
1732746540	0.0168999	0.0008999	5.62	0.0155	0.0189	0.0155	300
1732660140	0.016	0	0.00	0.016	0.016	0.016	200
1732573560	0.016	-0.00389	-19.56	0.01795	0.01795	0.016	534
1732314000	0.01989	-0.00031	-1.53	0.016	0.0239	0.016	1200
1732227900	0.0202	0.0039001	23.93	0.016	0.025	0.016	300
1732141740	0.0162999	-0.001775	-9.82	0.0155	0.0162999	0.0155	200
1732054800	0.018075	0.002075	12.97	0.0258	0.0258	0.0155	16000
1731968640	0.016	0	0.00	0.016	0.02185	0.0155	2296
1731709260	0.016	-0.002125	-11.72	0.0219	0.0219	0.016	2200
1731622800	0.018125	0.002125	13.28	0.0199	0.0199	0.0155	69659
1731536760	0.016	0.00025	1.59	0.01725	0.01725	0.0155	3196
1731450480	0.01575	-0.00075	-4.55	0.0155	0.0172399	0.0155	1400
1731363600	0.0165	0.00065	4.10	0.0165	0.0165	0.0165	199
1731104940	0.01585	0	0.00	0.01585	0.01585	0.01585	0
1731018540	0.01585	0.0006	3.93	0.0166	0.0166	0.01585	600

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관