OneMeta Inc (QB)【ONEI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

OneMeta Inc (QB) (ONEI)

0.34

-0.025

(-6.85%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.3511	-50.8030675734	0.6911	0.735	0.2855	508788	0.41631178	CS
4	-0.1	-22.7272727273	0.44	1.64	0.2855	459215	0.79987583	CS
12	-0.12	-26.0869565217	0.46	1.64	0.2855	153082	0.77474295	CS
26	-0.373175	-52.3258667228	0.713175	1.64	0.1849	78231	0.75334798	CS
52	-0.06	-15	0.4	1.64	0.1849	48357	0.7848167	CS
156	0.3361	8617.94871795	0.0039	1.97	0.0039	32168	0.72867187	CS
260	0.3361	8617.94871795	0.0039	1.97	0.0039	31928	0.72867187	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.34	-0.025	-6.85	0.375	0.389	0.2854999	599799
1737066420	0.365	0.025	7.35	0.3671	0.3975	0.335	287892
1736979720	0.34	-0.0347	-9.26	0.3993	0.4634	0.3275	461528
1736893380	0.3747	-0.0634	-14.47	0.4264	0.439	0.32	569514
1736806800	0.4381	-0.2019	-31.55	0.625	0.65	0.3675	992216
1736547720	0.64	-0.049	-7.11	0.6911	0.735	0.585	232789
1736375340	0.6889999	-0.381	-35.61	0.9	0.95	0.6552	615399
1736288940	1.07	-0.11	-9.32	1.18	1.205	0.93	180343
1736202360	1.18	0.03	2.52	1.15	1.27	1.06	242397
1735942980	1.151	-0.09	-7.18	1.11	1.2	0.85	324220
1735856700	1.24	0.04	3.33	1.25	1.37	0.92	336974
1735683960	1.2	-0.19	-13.67	1.46	1.6399999	0.707	504078
1735597740	1.3899999	0.24	20.87	1.22	1.53	1.2	545773
1735338000	1.15	0.51	79.69	0.6999	1.3788	0.65	1190078
1735252020	0.64	0.1669	35.28	0.5048	0.7149	0.48	692012
1735078200	0.4731	-0.0769	-13.98	0.54	0.55	0.4	186233
1734992400	0.55	0.22	66.67	0.3715	0.68	0.315	369248
1734733200	0.33	0	0.00	0.44	0.44	0.33	75968
1734646800	0.33	-0.266	-44.63	0.376575	0.44	0.33	44400
1734560940	0.596	0.2415	68.12	0.34	0.596	0.34	77495
1734474360	0.3545	-0.0055	-1.53	0.3	0.389	0.3	31200
1734388140	0.36	-0.13	-26.53	0.385	0.425	0.3599	71449
1734128940	0.49	0.0525	12.00	0.5924	0.5924	0.49	2551
1734042480	0.4375	-0.0996	-18.54	0.406008	0.5	0.3801	14518
1733955900	0.5371	0.1071	24.91	0.5371	0.5371	0.5371	159
1733869200	0.43	0.05	13.16	0.43	0.43	0.43	2500
1733782800	0.38	-0.0065	-1.68	0.38	0.4	0.38	12806
1733523600	0.3865	-0.1385	-26.38	0.5	0.5	0.38	32650
1733437500	0.525	-0.0523	-9.06	0.62	0.62	0.525	7071
1733350980	0.5773	0.1148	24.82	0.46	0.5773	0.46	8815
1733264700	0.4625	-0.0075	-1.60	0.475	0.475	0.4625	4535
1733178180	0.47	0.03	6.82	0.44	0.5	0.44	4351
1732918200	0.44	0.003055	0.70	0.4369	0.44	0.4369	5190
1732746540	0.436945	0.036945	9.24	0.4	0.4714	0.38	21398
1732660140	0.4	-0.035	-8.05	0.36	0.42305	0.36	9652
1732573560	0.435	0.0113	2.67	0.435	0.435	0.43	10900
1732314000	0.4237	0	0.00	0.4237	0.4237	0.4237	1000
1732227900	0.4237	-0.03785	-8.20	0.35	0.4237	0.3	23802
1732141740	0.46155	-0.01845	-3.84	0.535	0.535	0.399	38599
1732054800	0.48	-0.1424	-22.88	0.5775	0.5775	0.48	1375
1731968640	0.6223999	0.0223999	3.73	0.6499	0.6499	0.5399	8609
1731709260	0.6	-0.01245	-2.03	0.6	0.6	0.575	17500
1731622800	0.61245	0.07245	13.42	0.54	0.6299	0.54	5805
1731536760	0.54	0.065	13.68	0.6073499	0.6073499	0.51	5575
1731450480	0.475	-0.01875	-3.80	0.475	0.475	0.475	250
1731363600	0.49375	-0.01625	-3.19	0.5	0.58	0.4935	33535
1731104400	0.51	-0.04	-7.27	0.5	0.5475	0.5	9831
1731018540	0.55	0.12075	28.13	0.48415	0.55	0.45	14775
1730931600	0.42925	-0.07075	-14.15	0.5	0.51	0.4252	19740
1730845680	0.5	0.03	6.38	0.44625	0.5	0.44625	4309
1730759160	0.47	0.12	34.29	0.5	0.51	0.395	20469
1730496180	0.35	0	0.00	0.35	0.35	0.35	0
1730409780	0.35	-0.15	-30.00	0.462525	0.462525	0.35	7100
1730323500	0.5	0.0699	16.25	0.387575	0.5	0.357595	15090
1730237280	0.4301	0.0001	0.02	0.4301	0.4301	0.4301	150
1730150880	0.43	0.01	2.38	0.45	0.45	0.43	3100
1729891500	0.42	-0.04	-8.70	0.46	0.5	0.4139	20600
1729805160	0.46	0	0.00	0.46	0.46	0.46	4358
1729718940	0.46	-0.02	-4.17	0.555	0.555	0.46	12550
1729632300	0.48	0.02	4.35	0.5	0.59	0.48	3500
1729545600	0.46	-0.06	-11.54	0.46	0.46	0.46	3725

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관