Smart for Life Inc (CE)【SMFL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Smart for Life Inc (CE) (SMFL)
Smart for Life Inc (CE) (SMFL) 과거

Smart for Life Inc (CE) (SMFL)

0.009

-0.006

(-40.00%)

마감 01 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0012	-11.7647058824	0.0102	0.015	0.008	5601	0.015	CS
4	-0.0008	-8.16326530612	0.0098	0.0288	0.008	5196	0.01660759	CS
12	-0.002	-18.1818181818	0.011	0.1	0.0011	15423	0.01989633	CS
26	-0.366	-97.6	0.375	0.46	0.0002	54426	0.10400704	CS
52	-0.366	-97.6	0.375	0.46	0.0002	52483	0.10400704	CS
156	-0.471	-98.125	0.48	0.5	0.0002	59207	0.1376104	CS
260	-0.471	-98.125	0.48	0.5	0.0002	59207	0.1376104	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.009	-0.006	-40.00	0.008	0.009	0.008	2415
1738276080	0.015	0	0.00	0.015	0.015	0.015	0
1738189680	0.015	0	0.00	0.015	0.015	0.015	0
1738103280	0.015	0	0.00	0.0085	0.015	0.0085	11231
1738016820	0.015	0	0.00	0.0085	0.015	0.0085	4897
1737757440	0.015	0.0049	48.51	0.0102	0.015	0.0102	674
1737671220	0.0101	0.0001	1.00	0.01	0.0101	0.01	1461
1737584640	0.01	0	0.00	0.01	0.01	0.01	7950
1737498540	0.01	0	0.00	0.0095	0.01	0.0085	3024
1737152880	0.01	0	0.00	0.0088	0.01	0.008	5534
1737066420	0.01	-0.005	-33.33	0.01	0.01	0.01	1498
1736979720	0.015	-0.0138	-47.92	0.02	0.02	0.015	2015
1736893200	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1736806800	0.0288	0.0088	44.00	0.0244	0.0288	0.0244	12443
1736547960	0.02	0	0.00	0.02	0.02	0.02	0
1736375160	0.02	0	0.00	0.02	0.02	0.02	0
1736288760	0.02	0	0.00	0.02	0.02	0.02	0
1736202360	0.02	0.0112	127.27	0.0088	0.02	0.0088	8731
1735942980	0.0088	-0.0114	-56.44	0.0098	0.0098	0.0088	2894
1735856760	0.0202	0	0.00	0.0202	0.0202	0.0202	0
1735683960	0.0202	0.0114	129.55	0.0088	0.0202	0.0088	46020
1735597740	0.0088	0.0002	2.33	0.0075	0.0088	0.0075	23061
1735338000	0.0086	0.0001	1.18	0.0086	0.0399	0.0086	23336
1735252020	0.0085	0.0024	39.34	0.0061	0.01	0.0061	55130
1735078200	0.0061	-0.0059	-49.17	0.0055	0.01	0.0055	10634
1734992400	0.012	0.002	20.00	0.0067	0.012	0.0057	9713
1734733200	0.01	0	0.00	0.0011	0.01	0.0011	1631
1734646800	0.01	-0.0006	-5.66	0.0111	0.0112	0.0085	71259
1734560940	0.0106	-0.01	-48.54	0.0206	0.0399	0.0106	12699
1734474360	0.0206	0.0005	2.49	0.011	0.0206	0.011	20243
1734388140	0.0201	0.01	99.01	0.0106	0.0201	0.0106	33100
1734128940	0.0101	-0.0039	-27.86	0.013	0.02	0.0095	55345
1734042480	0.014	0.001	7.69	0.013	0.014	0.013	2726
1733955900	0.013	0	0.00	0.013	0.023	0.013	2449
1733869200	0.013	-0.0095	-42.22	0.0225	0.023	0.0125	1936
1733782800	0.0225	0.0005	2.27	0.01	0.0225	0.01	769
1733523600	0.022	-0.0001	-0.45	0.0121	0.022	0.01	20502
1733437500	0.0221	0.0116	110.48	0.0105	0.0221	0.01	10404
1733350980	0.0105	0.0005	5.00	0.0105	0.013	0.0105	3683
1733264700	0.01	-0.003	-23.08	0.013	0.0142	0.01	14054
1733178180	0.013	-0.022	-62.86	0.035	0.035	0.009	6035
1732918200	0.035	0.025	250.00	0.035	0.035	0.035	2677
1732746540	0.01	-0.035	-77.78	0.009	0.01	0.008	3262
1732659960	0.045	0	0.00	0.045	0.045	0.045	0
1732573560	0.045	0	0.00	0.0135	0.045	0.013	3590
1732314300	0.045	0	0.00	0.045	0.045	0.045	0
1732227900	0.045	-0.001	-2.17	0.045	0.05	0.0121	22311
1732141740	0.046	0.001	2.22	0.0101	0.1	0.0101	73311
1732054800	0.045	0.0319	243.51	0.0131	0.045	0.007	42490
1731968640	0.0131	0.0001	0.77	0.0131	0.03	0.0131	23215
1731709260	0.013	0	0.00	0.013	0.013	0.013	1388
1731622800	0.013	0	0.00	0.013	0.023	0.013	2807
1731536760	0.013	0	0.00	0.013	0.023	0.013	28330
1731450480	0.013	0	0.00	0.0125	0.013	0.0125	1744
1731363600	0.013	0.002	18.18	0.02	0.05	0.0115	12675
1731104400	0.011	0.0005	4.76	0.011	0.02	0.011	4581
1731018540	0.0105	0.002	23.53	0.0085	0.0105	0.0085	5672
1730931600	0.0085	-0.0116	-57.71	0.0011999	0.0085	0.0011999	6193
1730845680	0.0201	-0.0049	-19.60	0.0201	0.04	0.0201	15286
1730759160	0.025	-0.005	-16.67	0.0201	0.025	0.0201	2828
1730496420	0.03	0.0075	33.33	0.0226	0.0335	0.0226	13856

Smart for Life (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관