Quantum International Corporation (PK)【QUAN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Quantum International Corporation (PK) (QUAN)
Quantum International Corporation (PK) (QUAN) 과거

Quantum International Corporation (PK) (QUAN)

0.035515

-0.00045

( -1.24% )

업데이트: 00:58:05

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.002485	-6.53947368421	0.038	0.038	0.024	61335	0.03236698	CS
4	0.007515	26.8392857143	0.028	0.0443	0.0201	48052	0.03247409	CS
12	-0.001385	-3.75338753388	0.0369	0.0443	0.0201	31567	0.03171293	CS
26	0.002015	6.01492537313	0.0335	0.0443	0.0201	24368	0.0314565	CS
52	-0.005385	-13.1662591687	0.0409	0.055	0.0201	30319	0.03645255	CS
156	-0.021485	-37.6929824561	0.057	0.2167	0.0201	60404	0.102484	CS
260	0.032815	1215.37037037	0.0027	0.5	0.0015	91251	0.07260515	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733869200	0.03596	0.000135	0.38	0.034275	0.0366	0.034275	44167
1733782800	0.035825	-0.000975	-2.65	0.037	0.037	0.03335	29155
1733523600	0.0368	-0.0002	-0.54	0.0369	0.0369	0.0334	26248
1733437500	0.037	0.011	42.31	0.024	0.037	0.024	85707
1733350980	0.026	-0.0017	-6.14	0.038	0.038	0.026	121400
1733264700	0.0277	-0.0068	-19.71	0.0344	0.0344	0.0277	111850
1733178180	0.0345	-0.00125	-3.50	0.0395	0.0395	0.03275	82658
1732918200	0.0357499	-0.00385	-9.72	0.0396	0.0396	0.032	32686
1732746540	0.0396	0.0056	16.47	0.03605	0.0397	0.0277	89268
1732660140	0.034	0.001	3.03	0.033	0.0443	0.03275	33158
1732573560	0.033	0.00855	34.97	0.021	0.033	0.021	197980
1732314000	0.02445	-0.002275	-8.51	0.023	0.0288	0.023	25000
1732227900	0.026725	0.006625	32.96	0.0288	0.0288	0.026725	3006
1732141740	0.0201	-0.002475	-10.96	0.0201	0.0201	0.0201	12400
1732054800	0.022575	-0.00146	-6.07	0.0219	0.028	0.0219	5000
1731968640	0.024035	-0.001905	-7.34	0.02495	0.02495	0.024035	3763
1731709260	0.02594	-0.00406	-13.53	0.03	0.03	0.02594	3534
1731622800	0.03	0.002	7.14	0.03	0.03	0.03	2009
1731536760	0.028	0.0001	0.36	0.028	0.028	0.028	4000
1731450480	0.0279	0.0039	16.25	0.025865	0.0279	0.02495	7050
1731363600	0.024	-0.006	-20.00	0.03	0.03	0.024	40300
1731104400	0.03	0.006	25.00	0.0285	0.03	0.024	34048
1731018000	0.024	0	0.00	0.024	0.024	0.024	0
1730931600	0.024	0	0.00	0.024	0.0299	0.024	20800
1730845560	0.024	0	0.00	0.024	0.024	0.024	0
1730759160	0.024	-0.00295	-10.95	0.024	0.024	0.024	200
1730496420	0.02695	0.00245	10.00	0.0244	0.02695	0.0244	4695
1730409900	0.0245	0	0.00	0.0245	0.0245	0.0245	0
1730323500	0.0245	-0.0055	-18.33	0.025	0.0358	0.0245	46326
1730237280	0.03	-0.00174	-5.48	0.0275	0.03	0.0245	6850
1730150880	0.03174	-1.0E-5	-0.03	0.03174	0.03174	0.03174	10000
1729891500	0.03175	0	0.00	0.036	0.036	0.03175	4601
1729805160	0.03175	0.0017	5.66	0.03175	0.03175	0.03175	1000
1729718940	0.03005	0.00395	15.13	0.037	0.037	0.03005	83601
1729632300	0.0261	-0.002925	-10.08	0.02755	0.02755	0.0261	68570
1729545600	0.029025	-0.004725	-14.00	0.03	0.032	0.029025	23102
1729286400	0.03375	-0.00385	-10.24	0.03375	0.03375	0.03375	1500
1729200000	0.0376	0.0019	5.32	0.0376	0.0376	0.0376	400
1729113960	0.0357	0.0018	5.31	0.0378	0.0378	0.0357	1753
1729027680	0.0339	0.00117	3.57	0.0378	0.0378	0.0339	1650
1728941220	0.03273	0.0006301	1.96	0.0320999	0.03273	0.03	136253
1728681960	0.0320999	0	0.00	0.0320999	0.0320999	0.0320999	0
1728595560	0.0320999	-0.0059	-15.53	0.03494	0.03494	0.0320999	32760
1728508800	0.038	0.00406	11.96	0.03395	0.038	0.03395	35764
1728422580	0.03394	0.00094	2.85	0.0331	0.03394	0.0296	93000
1728336000	0.033	-0.0001	-0.30	0.0331	0.0331	0.033	1100
1728077160	0.0331	0	0.00	0.0331	0.0331	0.0331	0
1727990760	0.0331	-0.0019	-5.43	0.0331	0.0331	0.0331	10000
1727904000	0.035	0.001285	3.81	0.035	0.035	0.035	1500
1727817780	0.033715	0	0.00	0.033715	0.033715	0.033715	0
1727731380	0.033715	0.002415	7.72	0.033715	0.033715	0.033715	209
1727472600	0.0313	0	0.00	0.0313	0.0313	0.0313	0
1727386200	0.0313	0.0001	0.32	0.0340499	0.0340499	0.0312	17500
1727299200	0.0312	-0.0057	-15.45	0.0369	0.0369	0.0312	1800
1727212800	0.0369	0	0.00	0.0369	0.0369	0.033195	12553
1727126940	0.0369	0	0.00	0.0312	0.0369	0.0312	18000
1726867200	0.0369	0.0009	2.50	0.0369	0.0369	0.0369	1000
1726781220	0.036	0.00081	2.30	0.036	0.0369	0.0325	5531
1726694460	0.03519	-0.00171	-4.63	0.0369	0.0369	0.03519	5100
1726608240	0.0369	0.0031001	9.17	0.0311	0.0369	0.0311	102790
1726521720	0.0337999	-0.00054	-1.57	0.0311	0.0337999	0.0311	4100
1726262940	0.03434	0.00324	10.42	0.03434	0.03434	0.03434	100
1726176540	0.0311	-0.00324	-9.44	0.0311	0.0364	0.0311	30250
1726090140	0.03434	-0.00081	-2.30	0.0337999	0.036	0.0337999	750

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관