RosinBomb (PK)【ROSN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

RosinBomb (PK) (ROSN)

0.00267

0.00006

( 2.30% )

업데이트: 00:06:57

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00033	-11	0.003	0.0034	0.0018	79738	0.00315927	CS
4	7.0E-5	2.69230769231	0.0026	0.0035	0.0018	359916	0.00256199	CS
12	-0.00033	-11	0.003	0.0044	0.0011	1357362	0.00178447	CS
26	-0.01093	-80.3676470588	0.0136	0.0188	0.0011	758227	0.00230416	CS
52	-0.00963	-78.2926829268	0.0123	0.0588	0.0011	550399	0.01370483	CS
156	-1.28733	-99.7930232558	1.29	1.49	0.0006	307492	0.02054459	CS
260	-0.46733	-99.4319148936	0.47	1.92	0.0006	209904	0.02906615	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733869200	0.00261	-0.00059	-18.44	0.003	0.003	0.00215	80662
1733782800	0.0032	4.0E-5	1.27	0.0032	0.0032	0.0032	1000
1733523600	0.00316	-0.00024	-7.06	0.0032	0.0032	0.003	53569
1733437500	0.0034	-0.0001	-2.86	0.003	0.0034	0.003	183720
1733351100	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1733264700	0.0035	0.000855	32.33	0.0028	0.0035	0.0026	762100
1733178180	0.002645	-0.000355	-11.83	0.00305	0.0035	0.002645	83100
1732918200	0.003	0.0003	11.11	0.0028999	0.003	0.0028	802398
1732746540	0.0027	0.0002	8.00	0.0021	0.0027	0.0021	23916
1732660140	0.0025	-0.0002	-7.41	0.0025	0.0025	0.0021	456000
1732573200	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1732314000	0.0027	0.0002	8.00	0.002	0.00278	0.002	541000
1732228140	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1732141740	0.0025	0.00028	12.61	0.0023999	0.0028999	0.0019	471000
1732054800	0.00222	0.00027	13.85	0.00222	0.00222	0.00222	26030
1731968640	0.00195	-0.00015	-7.14	0.00195	0.00195	0.00195	15000
1731709260	0.0021	0.0001	5.00	0.0018	0.00222	0.0018	35000
1731622800	0.002	0	0.00	0.0022	0.0022	0.002	400000
1731536760	0.002	-0.0006	-23.08	0.0026	0.00265	0.002	1824167
1731450000	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1731363600	0.0026	0.0001	4.00	0.00265	0.0032	0.002	2708184
1731104400	0.0025	-0.0001	-3.85	0.0027	0.00305	0.0025	829000
1731018540	0.0026	0.001	62.50	0.0016	0.00345	0.0014	1542573
1730931600	0.0016	0	0.00	0.0013	0.0016	0.0013	360500
1730845680	0.0016	5.0E-5	3.23	0.0014	0.0016	0.0014	49701
1730759160	0.00155	0.00015	10.71	0.0015	0.00155	0.00148	82905
1730496420	0.0014	0.0002001	16.68	0.0013	0.0014499	0.0013	502000
1730409780	0.0011999	-0.0001	-7.69	0.0011999	0.0016	0.0011999	101001
1730323500	0.0013	0.0002	18.18	0.0013	0.0013	0.0013	90000
1730237280	0.0011	-0.00045	-29.03	0.0014	0.0014	0.0011	37500
1730150880	0.00155	-5.0E-5	-3.13	0.0011	0.00155	0.0011	341000
1729891500	0.0016	0	0.00	0.0016	0.0016	0.0016	381560
1729805340	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1729718940	0.0016	0.0002	14.29	0.0016	0.002	0.0016	385077
1729632300	0.0014	-0.0001	-6.67	0.0015	0.0019	0.0014	613750
1729545600	0.0015	-0.0001	-6.25	0.0015	0.0015	0.0015	25000
1729286400	0.0016	0	0.00	0.001505	0.0017	0.001505	633519
1729200000	0.0016	0	0.00	0.0015	0.0019	0.0014	12664012
1729113960	0.0016	-0.0002	-11.11	0.00155	0.0016	0.00135	3352500
1729027680	0.0018	0.0002	12.50	0.0015	0.0018	0.0011	3325500
1728941220	0.0016	0.0001	6.67	0.0015	0.0016	0.00134	2080200
1728681900	0.0015	-0.0001	-6.25	0.0013	0.0017	0.0013	642237
1728595560	0.0016	0.0001	6.67	0.0015	0.0018	0.0015	1175025
1728508800	0.0015	0	0.00	0.0018	0.002	0.0014	5730252
1728422580	0.0015	-0.0005	-25.00	0.0019	0.0019	0.0015	160940
1728336000	0.002	0.0005	33.33	0.0017	0.002	0.0017	116000
1728077220	0.0015	0	0.00	0.0017	0.0017	0.0014	9116178
1727990760	0.0015	0	0.00	0.0015	0.0015	0.00115	3398400
1727904000	0.0015	-0.0003	-16.67	0.0015	0.0015	0.00135	9491040
1727817780	0.0018	0	0.00	0.0018	0.0018	0.0018	0
1727731380	0.0018	-0.0002	-10.00	0.0018	0.0025	0.00169	235100
1727472000	0.002	0	0.00	0.0025	0.0025	0.002	120000
1727386200	0.002	-0.001	-33.33	0.002	0.002	0.0018	875000
1727299200	0.003	0	0.00	0.003	0.00325	0.0017	504100
1727212800	0.003	0.0005	20.00	0.0021549	0.003	0.0021549	23469
1727126940	0.0025	0.0005	25.00	0.0014	0.003	0.0014	355037
1726867200	0.002	-0.0003	-13.04	0.0023	0.0023	0.0011	1080100
1726781220	0.0023	-0.0007	-23.33	0.003	0.003	0.002	1428600
1726694460	0.003	-5.5E-5	-1.80	0.003	0.0044	0.00255	1624544
1726608240	0.003055	-0.001295	-29.77	0.0036	0.0036	0.0028	503000
1726521720	0.00435	-0.0007	-13.86	0.0049	0.0049	0.0036	356100
1726262940	0.00505	-0.00035	-6.48	0.0036	0.00505	0.0035	335210
1726176540	0.0054	-0.003	-35.71	0.0037	0.0059	0.0036	2464000
1726089900	0.0084	0	0.00	0.0084	0.0084	0.0084	0

NantHealth (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관