RosinBomb (PK)【ROSN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

RosinBomb (PK) (ROSN)

0.0067

0.00

(0.00%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0011	19.6428571429	0.0056	0.0067	0.0042	56090	0.00655167	CS
4	0.00355	112.698412698	0.00315	0.0067	0.0022	201791	0.00479644	CS
12	0.004	148.148148148	0.0027	0.0067	0.0018	490468	0.0031765	CS
26	-0.0053	-44.1666666667	0.012	0.014	0.0011	869770	0.00236409	CS
52	-0.0305	-81.9892473118	0.0372	0.0588	0.0011	566432	0.01157273	CS
156	-1.1633	-99.4273504274	1.17	1.17	0.0006	326168	0.01869344	CS
260	-0.4633	-98.5744680851	0.47	1.92	0.0006	218015	0.02737436	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.0067	0	0.00	0.0067	0.0067	0.0067	10000
1738276080	0.0067	0.0008	13.56	0.0059	0.0067	0.0059	35000
1738189680	0.0059	0	0.00	0.0059	0.0059	0.0059	0
1738103280	0.0059	-0.0008	-11.94	0.0042	0.0059	0.0042	31200
1738016640	0.0067	0	0.00	0.0067	0.0067	0.0067	0
1737757440	0.0067	0.0011	19.64	0.0056	0.0067	0.0056	102071
1737671220	0.0056	0	0.00	0.004	0.0056	0.004	77834
1737584640	0.0056	8.0E-5	1.45	0.00405	0.0056	0.00405	5250
1737498540	0.00552	-8.0E-5	-1.43	0.00552	0.00552	0.00552	1000
1737152880	0.0056	0	0.00	0.00464	0.0056	0.00464	8000
1737066120	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1736979720	0.0056	0.0004	7.69	0.00534	0.0057999	0.0047999	170935
1736893380	0.0052	0.00052	11.11	0.0047999	0.0056	0.0047999	1042500
1736806800	0.00468	0.00028	6.36	0.004	0.0052	0.004	489968
1736547720	0.0044	0.0004	10.00	0.0028	0.0044	0.0028	33700
1736375340	0.004	0.00105	35.59	0.003	0.004	0.003	990250
1736288940	0.00295	0.00035	13.46	0.00282	0.00295	0.00282	14000
1736202360	0.0026	-0.00058	-18.24	0.0022	0.00295	0.0022	3000
1735942980	0.00318	-0.00122	-27.73	0.00315	0.00318	0.0028999	22152
1735856760	0.0044	0	0.00	0.0044	0.0044	0.0044	0
1735683960	0.0044	0.0004	10.00	0.004	0.0044	0.0023999	83800
1735597740	0.004	-0.0003	-6.98	0.004	0.004	0.004	100
1735338420	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1735252020	0.0043	-0.0002	-4.44	0.004	0.0043	0.004	218250
1735078200	0.0045	0.00065	16.88	0.004	0.0045	0.004	136276
1734992400	0.00385	0.00035	10.00	0.00385	0.00385	0.00385	250
1734733200	0.0035	0	0.00	0.003525	0.004	0.0035	1511000
1734646800	0.0035	0.000175	5.26	0.003	0.0035	0.00295	2010142
1734560940	0.003325	0.000325	10.83	0.003	0.003325	0.003	532949
1734474360	0.003	-0.0003	-9.09	0.003	0.0034	0.00265	5582696
1734388140	0.0033	0	0.00	0.0021	0.0033	0.0021	101600
1734128940	0.0033	0.00055	20.00	0.0023999	0.0033	0.0023999	18447
1734042480	0.00275	0	0.00	0.00275	0.00275	0.00275	10000
1733955900	0.00275	0.00014	5.36	0.00235	0.003	0.0018	33314
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관