NuGene International Inc (PK)【NUGN】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
NuGene International Inc (PK) (NUGN)
NuGene International Inc (PK) (NUGN) 과거

NuGene International Inc (PK) (NUGN)

0.0029

0.0005

(20.83%)

마감 01 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0002	-6.45161290323	0.0031	0.0035	0.002	4057203	0.00273629	CS
4	-0.0016	-35.5555555556	0.0045	0.0059	0.002	2366583	0.00319025	CS
12	-0.0068	-70.1030927835	0.0097	0.0097	0.002	1983946	0.00379122	CS
26	-0.0131	-81.875	0.016	0.0399	0.002	1259164	0.00542295	CS
52	-0.0076	-72.380952381	0.0105	0.0399	0.002	851831	0.0069916	CS
156	-0.0161	-84.7368421053	0.019	0.2	0.002	1064245	0.0460938	CS
260	0.0018	163.636363636	0.0011	0.2	0.0001	853747	0.03950374	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.0028999	0.0005	20.83	0.0023999	0.0028999	0.002	3009543
1738276080	0.0023999	-0.0004	-14.29	0.0027	0.0028	0.0022	8074155
1738189740	0.0028	0	0.00	0.0027	0.003	0.0026	1301627
1738103280	0.0028	-0.0002	-6.67	0.0028999	0.0028999	0.0025	1224397
1738016820	0.003	0	0.00	0.0026	0.0032	0.0026	3783453
1737757440	0.003	-0.0005	-14.29	0.0031	0.0035	0.0025	5902382
1737671220	0.0035	-0.0002	-5.41	0.0037	0.0037	0.0031	199355
1737584640	0.0037	0	0.00	0.0037	0.0037	0.0035	2071000
1737498540	0.0037	-0.0003	-7.50	0.0038	0.0038	0.00335	531000
1737152880	0.004	0.0008	25.00	0.00335	0.005	0.00335	590399
1737066420	0.0032	-0.0003	-8.57	0.0035	0.0035	0.0028	1319988
1736979720	0.0035	0.0002	6.06	0.0028999	0.0035	0.0028999	2835205
1736893380	0.0033	0	0.00	0.0028	0.0035	0.0025	343455
1736806800	0.0033	-0.0008	-19.51	0.0051	0.0051	0.0025	10288080
1736547720	0.0041	-0.0008	-16.33	0.0049	0.0049	0.0038	2260000
1736375340	0.0049	-0.0002	-3.92	0.0055	0.0057	0.0049	249150
1736288940	0.0051	0.0006	13.33	0.0057999	0.0057999	0.0045	816438
1736202360	0.0045	-0.0003	-6.25	0.0049	0.0059	0.0045	192176
1735942980	0.0047999	0.0005999	14.28	0.0045	0.005	0.004	616225
1735856700	0.0042	0.0008	23.53	0.0031	0.0042	0.0031	1743818
1735683960	0.0034	0.0002	6.25	0.0028	0.0038	0.0027	857864
1735597740	0.0032	-0.0001	-3.03	0.0028	0.0039	0.0023999	1038169
1735338000	0.0033	0.0005	17.86	0.0033	0.0033	0.0028	1168020
1735252020	0.0028	-0.0006	-17.65	0.0032	0.0035	0.0027	2062210
1735078200	0.0034	0	0.00	0.0034	0.0034	0.0033	298570
1734992400	0.0034	0	0.00	0.0034	0.0039	0.0026	1273561
1734733200	0.0034	-0.001	-22.73	0.0044	0.005	0.003	7959173
1734646800	0.0044	-0.0026	-37.14	0.0055	0.007	0.0041	2279271
1734560940	0.007	0	0.00	0.0057	0.0089	0.005	244200
1734474360	0.007	0	0.00	0.007	0.007	0.0056	521685
1734388140	0.007	0.0002	2.94	0.008	0.008	0.005	181411
1734128940	0.0068	0.0013	23.64	0.0036	0.007	0.0036	1611166
1734042480	0.0055	0.0013	30.95	0.0056	0.0056	0.0046	618396
1733955900	0.0042	-0.0008	-16.00	0.008	0.008	0.0032	3034394
1733869200	0.005	0.001	25.00	0.004	0.0051	0.0035	1923480
1733782800	0.004	0.0006	17.65	0.004	0.004	0.0028999	949290
1733523600	0.0034	0.0007	25.93	0.0027	0.0041	0.0023999	4912827
1733437500	0.0027	-0.0008	-22.86	0.0023	0.0035	0.0023	5376393
1733350980	0.0035	-0.0005	-12.50	0.0053	0.0053	0.0023	4162158
1733264700	0.004	-0.0017	-29.82	0.0043	0.0055	0.0035	3614500
1733178180	0.0057	0.0008	16.33	0.0057999	0.0057999	0.0036	662434
1732918200	0.0049	0.0007	16.67	0.005	0.005	0.0049	11933
1732746540	0.0042	0.0002	5.00	0.0045	0.0045	0.0035	283131
1732660140	0.004	-0.0003	-6.98	0.00355	0.0049	0.0021	1047731
1732573560	0.0043	-0.0006	-12.24	0.0049	0.0049	0.0035	421331
1732314000	0.0049	0.0005	11.36	0.003	0.0049	0.003	314382
1732227900	0.0044	0.0007	18.92	0.0037	0.0049	0.0031	692395
1732141740	0.0037	-0.0003	-7.50	0.0045	0.0045	0.003	5284898
1732054800	0.004	-0.001	-20.00	0.0057999	0.0057999	0.0038	562111
1731968640	0.005	-0.001	-16.67	0.0065	0.0065	0.004	3496666
1731709260	0.006	-0.0015	-20.00	0.0075	0.0075	0.005	2060773
1731622800	0.0075	0.0001	1.35	0.0075	0.0075	0.0061	684991
1731536760	0.0074	0.0014	23.33	0.0054	0.0074	0.0054	982208
1731450480	0.006	0	0.00	0.0054	0.0075	0.0054	401177
1731363600	0.006	0	0.00	0.006	0.0095	0.0055	3447753
1731104400	0.006	0	0.00	0.0097	0.0097	0.0054	334067
1731018540	0.006	-0.001	-14.29	0.0065	0.0065	0.0056	1115001
1730931600	0.007	-0.0027	-27.84	0.0097	0.0097	0.0054	2645577
1730845680	0.0097	0.0012	14.12	0.009	0.0097	0.0085	792777
1730759160	0.0085	0.0012	16.44	0.0091	0.0091	0.0067	378986
1730496420	0.0073	0.0009	14.06	0.0064	0.0075	0.0064	211011

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관