Psyched Wellness Ltd (QB)【PSYCF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Psyched Wellness Ltd (QB) (PSYCF)
Psyched Wellness Ltd (QB) (PSYCF) 과거

Psyched Wellness Ltd (QB) (PSYCF)

0.0172

0.00

( 0.00% )

업데이트: 03:55:48

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0001	-0.578034682081	0.0173	0.022	0.0136	39368	0.02013154	CS
4	0.00155	9.90415335463	0.01565	0.022	0.0133	77665	0.0158351	CS
12	0.0026	17.8082191781	0.0146	0.022	0.01	76597	0.0143048	CS
26	-0.0028	-14	0.02	0.0308	0.01	81480	0.01482241	CS
52	-0.0118	-40.6896551724	0.029	0.09	0.01	58715	0.02237237	CS
156	-0.0811	-82.502543235	0.0983	0.148	0.01	46187	0.05373409	CS
260	-0.2154	-92.6053310404	0.2326	0.594	0.01	107674	0.22165932	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.0172	-0.0048	-21.82	0.01735	0.0212	0.0172	21000
1739485320	0.022	0.0045	25.71	0.017561	0.022	0.01755	95900
1739398920	0.0175	0.00195	12.54	0.0158	0.0175	0.0158	35000
1739312940	0.01555	-0.00151	-8.85	0.0173	0.0173	0.0136	5570
1739226000	0.01706	0.0010101	6.29	0.0165	0.01706	0.0165	2600
1738967160	0.0160499	5.0E-5	0.31	0.01685	0.01685	0.0141	108499
1738880400	0.016	0	0.00	0.016	0.016	0.0157	22557
1738794000	0.016	-0.0015	-8.57	0.02	0.02	0.015216	72950
1738708080	0.0175	0.0027	18.24	0.015	0.0194	0.0141	234503
1738621740	0.0148	0.0004	2.78	0.0133	0.0148	0.0133	158000
1738362000	0.0144	-0.0007	-4.64	0.0156	0.0158	0.0135	188700
1738276080	0.0151	0.0001	0.67	0.0152	0.0152	0.0138	9449
1738189740	0.015	0.0011	7.91	0.0147	0.015	0.0147	980
1738103280	0.0139	-0.00065	-4.47	0.0147	0.0147	0.0138	23500
1738016820	0.01455	-0.00045	-3.00	0.015	0.016	0.014	456036
1737757440	0.015	0	0.00	0.015	0.0158	0.015	17225
1737671220	0.015	0.0003	2.04	0.016248	0.016248	0.015	13562
1737584640	0.0147	-0.0003	-2.00	0.015	0.015	0.0147	6211
1737498540	0.015	-0.00095	-5.96	0.01565	0.01615	0.015	3400
1737152880	0.01595	-0.00085	-5.06	0.0151	0.01595	0.0151	9000
1737066420	0.0168	0.0012	7.69	0.0168	0.0168	0.0168	27514
1736979720	0.0156	0.0026	20.00	0.014	0.0157	0.014	80606
1736893380	0.013	0.001	8.33	0.013	0.013	0.013	34612
1736806800	0.012	-0.001	-7.69	0.012	0.012	0.012	2200
1736547720	0.013	0.001	8.33	0.0128	0.013	0.0128	56245
1736375340	0.012	-0.0002	-1.64	0.0128	0.0128	0.012	6100
1736288940	0.0122	-0.0008	-6.15	0.014	0.014	0.0122	213746
1736202360	0.013	0.0001	0.78	0.0134	0.0139	0.01195	124620
1735942980	0.0129	0	0.00	0.0129	0.0129	0.0129	120
1735856700	0.0129	0	0.00	0.0122	0.0129	0.0119	34520
1735683960	0.0129	0.0004	3.20	0.0115	0.0129	0.0115	230251
1735597740	0.0125	-0.00028	-2.19	0.0135	0.0135	0.0115	126782
1735338000	0.01278	-0.00112	-8.06	0.0125	0.01278	0.0117	14368
1735252020	0.0139	0.0004	2.96	0.01335	0.0139	0.0127	6748
1735078200	0.0135	-0.0005	-3.57	0.0139	0.014	0.0132	44194
1734992400	0.014	0.0012501	9.80	0.01085	0.014	0.01	483272
1734733200	0.0127499	0.0005599	4.59	0.0135	0.0135	0.0127499	11000
1734646800	0.01219	0.00119	10.82	0.01265	0.01345	0.01219	20580
1734560940	0.011	-0.002	-15.38	0.01257	0.0161	0.011	91255
1734474360	0.013	-0.0013	-9.09	0.014	0.016	0.0124	328252
1734388140	0.0143	-0.0001	-0.69	0.01425	0.0143	0.014	42216
1734128940	0.0144	0	0.00	0.014	0.0144	0.014	18620
1734042480	0.0144	0.0004	2.86	0.014	0.0145	0.014	46800
1733955900	0.014	-0.0004	-2.78	0.014	0.0143	0.014	49033
1733869200	0.0144	0.0004	2.86	0.014	0.0144	0.014	15509
1733782800	0.014	-0.00024	-1.69	0.01442	0.0146	0.014	127969
1733523600	0.01424	0.00024	1.71	0.014	0.0143	0.014	24582
1733437500	0.014	-0.0002	-1.41	0.014	0.014	0.014	400
1733350980	0.0142	0.0002	1.43	0.014	0.0142	0.014	19301
1733264700	0.014	-0.00016	-1.13	0.014	0.01625	0.014	56010
1733178180	0.01416	-9.4E-5	-0.66	0.0143	0.01645	0.01416	208013
1732918200	0.014254	-0.000746	-4.97	0.014254	0.014254	0.014254	4833
1732746540	0.015	0.0007	4.90	0.015	0.015	0.015	1710
1732660140	0.0143	0.0003	2.14	0.0146	0.0147	0.0143	99590
1732573560	0.014	-0.0013	-8.50	0.0142	0.0155	0.014	2760
1732314000	0.0153	0.00025	1.66	0.014	0.01721	0.014	2276
1732227900	0.01505	0.00095	6.74	0.0161	0.0167	0.01505	3206
1732141200	0.0141	0	0.00	0.0141	0.0141	0.0141	0
1732054800	0.0141	-0.002	-12.42	0.0141	0.0141	0.0141	200
1731968640	0.0161	-0.00052	-3.13	0.01595	0.0162	0.0155	13440

Psyched Wellness (QB)

Ellington Credit

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관