Stemsation International Inc (PK)【STSN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Stemsation International Inc (PK) (STSN)
Stemsation International Inc (PK) (STSN) 과거

Stemsation International Inc (PK) (STSN)

0.0041

-0.0012

(-22.64%)

마감 07 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0024	-36.9230769231	0.0065	0.00765	0.004	612769	0.00573112	CS
4	-0.0109	-72.6666666667	0.015	0.0179	0.004	477409	0.00641606	CS
12	-0.013	-76.0233918129	0.0171	0.037	0.004	294772	0.01286385	CS
26	-0.0359	-89.75	0.04	0.05	0.004	229286	0.01836424	CS
52	-0.00439	-51.7078916372	0.00849	0.0685	0.004	199521	0.0197585	CS
156	-0.0139	-77.2222222222	0.018	0.0685	0.004	165703	0.01557587	CS
260	-0.1659	-97.5882352941	0.17	0.35	0.004	213914	0.02315481	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738880400	0.0041	-0.0012	-22.64	0.0065	0.0065	0.0041	8985
1738794000	0.0053	-0.0015	-22.06	0.0059	0.0059	0.0041	126000
1738708080	0.0068	0.0027	65.85	0.007	0.007	0.004	656685
1738621740	0.0041	-0.0021	-33.87	0.0051	0.0051	0.004	680891
1738362480	0.0062	0	0.00	0.0062	0.0062	0.0062	0
1738276080	0.0062	0.0002	3.33	0.0065	0.00765	0.005	987500
1738189680	0.006	0	0.00	0.006	0.006	0.006	0
1738103280	0.006	0.001	20.00	0.005415	0.008	0.0044	1295147
1738016820	0.005	-0.001	-16.67	0.006	0.00715	0.005	808000
1737757440	0.006	-0.003	-33.33	0.007425	0.0075	0.006	431812
1737671040	0.009	0	0.00	0.009	0.009	0.009	0
1737584640	0.009	-0.001	-10.00	0.01	0.01135	0.0071	180300
1737498480	0.01	0	0.00	0.01	0.01	0.01	0
1737152880	0.01	0.0004001	4.17	0.0122	0.0122	0.01	161402
1737066420	0.0095999	-0.0024	-20.00	0.0095999	0.0095999	0.0095999	13931
1736979720	0.012	-0.0059	-32.96	0.012	0.01574	0.012	338000
1736893320	0.0179	0	0.00	0.0179	0.0179	0.0179	0
1736806920	0.0179	0	0.00	0.0179	0.0179	0.0179	0
1736547720	0.0179	0.0012	7.19	0.015	0.0179	0.015	49241
1736375340	0.0167	-0.0023	-12.11	0.0194	0.0194	0.0167	51000
1736288940	0.019	0.00535	39.19	0.0103	0.019	0.01	115000
1736202360	0.01365	0.00225	19.74	0.0154	0.0155	0.0104	216801
1735942980	0.0114	-0.0016	-12.31	0.015	0.015	0.0114	402000
1735856700	0.013	-0.0044	-25.29	0.0233	0.0233	0.013	134900
1735683960	0.0174	-0.0033	-15.94	0.02083	0.02083	0.014	177778
1735597740	0.0207	-0.0003	-1.43	0.0207	0.0207	0.0207	8000
1735338000	0.021	0.0027	14.75	0.021	0.021	0.021	50000
1735252020	0.0183	0.0004	2.23	0.01845	0.01845	0.0183	20932
1735078200	0.0179	-0.0001	-0.56	0.0179	0.0179	0.0179	10442
1734992400	0.018	-0.004	-18.18	0.022	0.037	0.018	143200
1734733200	0.022	-0.002	-8.33	0.022	0.024	0.022	218665
1734646800	0.024	0.0009	3.90	0.024	0.024	0.023	123747
1734560940	0.0231	-0.0009	-3.75	0.022	0.024	0.022	96612
1734474360	0.024	-0.001	-4.00	0.0193	0.025	0.01925	59500
1734388140	0.025	0.0075	42.86	0.018	0.025	0.018	85200
1734128940	0.0175	-0.0035	-16.67	0.01715	0.0186899	0.01715	30650
1734042480	0.021	0	0.00	0.0195	0.0234	0.0175	245702
1733955900	0.021	0.0049	30.43	0.02003	0.021	0.0194499	44000
1733869200	0.0161	0	0.00	0.0161	0.0161	0.0161	0
1733782800	0.0161	0	0.00	0.0161	0.0161	0.0161	0
1733523600	0.0161	-0.00209	-11.49	0.0208999	0.0208999	0.016	36631
1733437500	0.01819	0.0012901	7.63	0.017	0.01935	0.017	174060
1733350980	0.0168999	0.0009999	6.29	0.0168999	0.0168999	0.0168999	100
1733264700	0.0159	-0.0081	-33.75	0.0119	0.02	0.0119	402700
1733178180	0.024	0.0087	56.86	0.0107	0.0352	0.0107	582851
1732918200	0.0153	-0.008075	-34.55	0.0229	0.0229	0.0153	83000
1732746540	0.023375	0.004125	21.43	0.02085	0.02445	0.02085	586217
1732660140	0.01925	0.00575	42.59	0.013	0.02	0.01155	1456934
1732573560	0.0135	0	0.00	0.0135	0.0135	0.0135	37359
1732314000	0.0135	0.00055	4.25	0.0135	0.0135	0.0135	21641
1732227900	0.01295	-0.00055	-4.07	0.014325	0.014325	0.012	624801
1732141200	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1732054800	0.0135	-0.0032	-19.16	0.0145	0.0145	0.01175	1193233
1731968640	0.0167	-0.0004	-2.34	0.017	0.017	0.0167	30000
1731709200	0.0171	0	0.00	0.0171	0.0171	0.0171	0
1731622800	0.0171	0.0006	3.64	0.0171	0.0171	0.0171	72170
1731536760	0.0165	-0.00235	-12.47	0.0182	0.0182	0.0165	13014
1731450480	0.01885	0.00185	10.88	0.0229	0.0229	0.01885	31229
1731363600	0.017	-0.002	-10.53	0.019	0.0203	0.017	19670
1731104400	0.019	-0.0052	-21.49	0.0205	0.0205	0.019	93445
1731018540	0.0242	0.0052	27.37	0.0242	0.0242	0.0242	86000

Stemsation (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관