RJD Green Inc (PK)【RJDG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
RJD Green Inc (PK) (RJDG)
RJD Green Inc (PK) (RJDG) 과거

RJD Green Inc (PK) (RJDG)

0.007545

-0.00046

(-5.69%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.001135	-13.0760368664	0.00868	0.009	0.007545	318614	0.00836762	CS
4	0.000295	4.06896551724	0.00725	0.0104	0.0064	357060	0.00831638	CS
12	-0.00308	-28.9882352941	0.010625	0.0118	0.0061	400986	0.00840197	CS
26	-0.003255	-30.1388888889	0.0108	0.0147	0.0061	465828	0.01077941	CS
52	0.000945	14.3181818182	0.0066	0.0147	0.0047	523080	0.00953304	CS
156	0.000445	6.2676056338	0.0071	0.0165	0.0041	708819	0.00830713	CS
260	0.001295	20.72	0.00625	0.028	0.0031	1180310	0.010321	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.007545	-0.000455	-5.69	0.0089	0.0089	0.007545	150259
1737066420	0.008	0	0.00	0.0089	0.0089	0.008	290153
1736979720	0.008	-0.001	-11.11	0.00825	0.00825	0.008	314300
1736893200	0.009	0	0.00	0.009	0.009	0.009	0
1736806800	0.009	0.001	12.50	0.00868	0.009	0.008	351388
1736548140	0.008	0	0.00	0.008	0.008	0.008	0
1736375340	0.008	-0.001	-11.11	0.008	0.008	0.008	200000
1736288940	0.009	0.0009751	12.15	0.009	0.00934	0.009	1835000
1736202360	0.0080249	-0.001175	-12.77	0.0077	0.009	0.0071	420000
1735942980	0.0092	0.0009	10.84	0.0065	0.0092	0.0065	83077
1735856700	0.0083	0.0018	27.69	0.00785	0.0083	0.00785	169500
1735683960	0.0065	-0.0001	-1.52	0.0064	0.0065	0.0064	14200
1735597740	0.0066	-0.00015	-2.22	0.00769	0.0087	0.0065	411500
1735338420	0.00675	0	0.00	0.00675	0.00675	0.00675	0
1735252020	0.00675	-0.00125	-15.63	0.0071	0.0084	0.0064	225010
1735078800	0.008	0	0.00	0.008	0.008	0.008	0
1734992400	0.008	0.00075	10.34	0.0065	0.0104	0.0065	327350
1734733200	0.00725	-0.00075	-9.38	0.00725	0.00725	0.00725	300
1734647160	0.008	0	0.00	0.008	0.008	0.008	0
1734560760	0.008	0	0.00	0.008	0.008	0.008	0
1734474360	0.008	0.00065	8.84	0.00735	0.008	0.00735	56053
1734388140	0.00735	-0.00015	-2.00	0.00735	0.00735	0.00735	10000
1734128700	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1734042300	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1733955900	0.0075	-0.0005	-6.25	0.008	0.008	0.0065	466669
1733869200	0.008	0.0016	25.00	0.0078	0.008	0.0064	54453
1733782800	0.0064	-0.0006	-8.57	0.0064	0.0064	0.0064	125837
1733523900	0.007	0	0.00	0.007	0.007	0.007	0
1733437500	0.007	-0.00015	-2.10	0.007	0.007	0.007	14600
1733350980	0.00715	-0.0009	-11.18	0.00732	0.00732	0.00715	18306
1733264700	0.00805	0.00125	18.38	0.00718	0.00805	0.00718	60000
1733177400	0.0068	0	0.00	0.0068	0.0068	0.0068	0
1732918200	0.0068	0.0007	11.48	0.0062	0.0068	0.0062	178518
1732746540	0.0061	0	0.00	0.00734	0.00734	0.0061	745044
1732660140	0.0061	-0.0008	-11.59	0.0069	0.0069	0.0061	426018
1732573560	0.0069	-0.0001	-1.43	0.007	0.008	0.0062	1090000
1732314000	0.007	-0.00069	-8.97	0.0077	0.0077	0.0068	285000
1732227900	0.00769	0.00019	2.53	0.0079	0.0079	0.00766	125490
1732141740	0.0075	0	0.00	0.00745	0.00799	0.00745	201000
1732054800	0.0075	0	0.00	0.0075	0.0075	0.0062	960000
1731968640	0.0075	-0.001	-11.76	0.00838	0.0088	0.0074	367580
1731709200	0.0085	0	0.00	0.0085	0.0085	0.0085	0
1731622800	0.0085	0.0003	3.66	0.0082	0.00885	0.0082	350603
1731536760	0.0082	-0.0007	-7.87	0.00855	0.00894	0.0082	577612
1731450480	0.0089	-0.0004	-4.30	0.0083	0.0089	0.0082	1065913
1731363600	0.0092999	0.0002999	3.33	0.0086	0.0104	0.0086	39272
1731104400	0.009	-0.0002	-2.17	0.009	0.009	0.008	627583
1731018540	0.0092	-0.0005	-5.15	0.0083	0.0097	0.0083	411005
1730932080	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1730845680	0.0097	-0.0005	-4.90	0.0097	0.0104	0.007425	480000
1730755620	0.0102	0	0.00	0.0102	0.0102	0.0102	0
1730496420	0.0102	0.0004	4.08	0.0102	0.0102	0.0102	2000
1730409780	0.0098	-0.0002	-2.00	0.0097	0.0118	0.0097	1562124
1730323500	0.01	-0.0007	-6.54	0.01	0.01	0.0095999	361996
1730237280	0.0107	0.0008	8.08	0.0099	0.0107	0.0099	4200
1730150880	0.0099	-0.0002	-1.98	0.0118	0.0118	0.0097	966000
1729891500	0.0101	-0.0004	-3.81	0.010625	0.010625	0.01	967736
1729805160	0.0105	0	0.00	0.0105	0.0105	0.0105	100000
1729718940	0.0105	-0.0015	-12.50	0.0115	0.0115	0.0101	309515
1729632000	0.012	0	0.00	0.012	0.012	0.012	0
1729545600	0.012	0	0.00	0.012	0.012	0.012	11495

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관