Spooz Inc (PK)【SPZI】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Spooz Inc (PK) (SPZI)

0.0011

-0.00015

(-12.00%)

마감 27 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0008	-42.1052631579	0.0019	0.002	0.0009	40205391	0.00146509	CS
4	-0.0007	-38.8888888889	0.0018	0.003	0.0009	18293846	0.00176775	CS
12	-0.0035	-76.0869565217	0.0046	0.0046	0.0009	18062080	0.00270392	CS
26	-0.0042	-79.2452830189	0.0053	0.0078	0.0006	16045761	0.00379009	CS
52	-0.0059	-84.2857142857	0.007	0.0134	0.0001	15345946	0.00562448	CS
156	-0.002	-64.5161290323	0.0031	0.0134	0.0001	18917353	0.00323256	CS
260	0.00109	10900	1.0E-5	0.0134	1.0E-6	33454408	0.0028822	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740608400	0.0011	-0.00015	-12.00	0.0013	0.0013	0.0009	122454759
1740522480	0.00125	-0.00025	-16.67	0.0014	0.0016	0.001	87805132
1740435600	0.0015	-0.0003	-16.67	0.0019	0.0019	0.0014	48272109
1740176400	0.0018	0	0.00	0.0019	0.002	0.0017	8014080
1740090480	0.0018	0.0001	5.88	0.0015	0.0019	0.0015	11423975
1740003960	0.0017	-0.0001	-5.56	0.0019	0.002	0.0015	45511660
1739917740	0.0018	-5.0E-5	-2.70	0.0019	0.0021	0.0018	5608024
1739572020	0.00185	-0.00015	-7.50	0.002	0.002	0.0017	19696277
1739485320	0.002	0	0.00	0.002	0.0022	0.0019	7984791
1739398920	0.002	0	0.00	0.002	0.0022	0.0019	13403165
1739312940	0.002	0	0.00	0.002	0.0022	0.0019	11896005
1739226000	0.002	-0.0001	-4.76	0.0021	0.0022	0.0019	4742629
1738967160	0.0021	0	0.00	0.0021	0.0022	0.002	4465299
1738880400	0.0021	-0.0003	-12.50	0.0022	0.0023999	0.002	22597919
1738794000	0.0023999	-0.0002	-7.69	0.0027	0.0028	0.0022	4799513
1738708080	0.0026	0.0001	4.00	0.0023	0.0026	0.0021	10563739
1738621740	0.0025	-0.0003	-10.71	0.0028	0.0028	0.0023999	6349545
1738362000	0.0028	0.0003	12.00	0.0023	0.003	0.0023	13222736
1738276080	0.0025	0.0004	19.05	0.0019	0.0025	0.0019	10098033
1738189740	0.0021	0.0001	5.00	0.0018	0.0021	0.0018	11128437
1738103280	0.002	-0.0004	-16.67	0.0022	0.0023	0.0017	65840757
1738016820	0.0023999	-0.0005	-17.24	0.0028	0.003	0.0021	32513496
1737757440	0.0028999	0	0.00	0.003	0.003	0.0027	4801325
1737671220	0.0028999	0.0001999	7.40	0.0026	0.003	0.0025	7471950
1737584640	0.0027	5.0E-5	1.89	0.0026	0.0027	0.0022	13916123
1737498540	0.00265	-5.0E-5	-1.85	0.0028	0.0028	0.0023999	4318309
1737152880	0.0027	0	0.00	0.0026	0.0028	0.0025	15553233
1737066420	0.0027	-0.0002	-6.90	0.003	0.003	0.0025	15110026
1736979720	0.0028999	0	0.00	0.0028999	0.003	0.0027	3672000
1736893380	0.0028999	-0.0001	-3.33	0.003	0.003	0.0026	12176599
1736806800	0.003	-5.0E-5	-1.64	0.003	0.0031	0.0025	16946813
1736547720	0.00305	-5.0E-5	-1.61	0.003	0.0032	0.0028999	8680432
1736375340	0.0031	-0.0005	-13.89	0.0035	0.0038	0.0028999	22347709
1736288940	0.0036	0.0001	2.86	0.0035	0.0036	0.0032	7731052
1736202360	0.0035	0.0002	6.06	0.0032	0.004	0.0031	8409293
1735942980	0.0033	0.0003	10.00	0.0032	0.00335	0.003	5959660
1735856700	0.003	-0.0005	-14.29	0.0034	0.0034	0.0028999	10374656
1735683960	0.0035	0.0005	16.67	0.0028	0.0039	0.0027	32912881
1735597740	0.003	0	0.00	0.003	0.003	0.0028999	18823638
1735338000	0.003	0	0.00	0.0031	0.0032	0.0028999	14153225
1735252020	0.003	-0.0002	-6.25	0.0034	0.0034	0.0028999	45103448
1735078200	0.0032	0	0.00	0.0028999	0.0035	0.0028999	8727702
1734992400	0.0032	-0.0002	-5.88	0.0032	0.0034	0.0031	13343269
1734733200	0.0034	0	0.00	0.0034	0.0035	0.0032	15237985
1734646800	0.0034	-0.0001	-2.86	0.0035	0.0035	0.0033	18159971
1734560940	0.0035	0	0.00	0.0035	0.004	0.0033	22834270
1734474360	0.0035	-0.0004	-10.26	0.0039	0.004	0.0033	20827616
1734388140	0.0039	0.0003	8.33	0.0037	0.004	0.0033	19066454
1734128940	0.0036	-0.0002	-5.26	0.0038	0.0038	0.0035	28976628
1734042480	0.0038	-0.0003	-7.32	0.0037	0.0041	0.0036	13192715
1733955900	0.0041	0.0002	5.13	0.004	0.0042	0.0036	21871589
1733869200	0.0039	-0.0001	-2.50	0.004	0.0041	0.0037	28804137
1733782800	0.004	-0.0001	-2.44	0.0039	0.0044	0.0038	19837852
1733523600	0.0041	0	0.00	0.0039	0.0043	0.0038	7638161
1733437500	0.0041	0	0.00	0.0044	0.0044	0.0036	25369432
1733350980	0.0041	-0.0006	-12.77	0.0046	0.0046	0.0041	15126934
1733264700	0.0047	-0.0003	-6.00	0.0049	0.005	0.0044	10602130
1733178180	0.005	0	0.00	0.005	0.005	0.0044	11977084
1732918200	0.005	-0.0001	-1.96	0.005	0.0055	0.0047999	3829786
1732746540	0.0051	0	0.00	0.005	0.0053	0.0047999	3356664

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관