Tecogen Inc (QX)【TGEN】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Tecogen Inc (QX) (TGEN)

0.90

0.012

(1.35%)

마감 28 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0097	-1.06628558866	0.9097	0.9502	0.85581	60931	0.89199274	CS
4	0.065	7.78443113772	0.835	0.99	0.83	27407	0.89382653	CS
12	-0.07005	-7.22127725375	0.97005	1	0.805	23278	0.8881689	CS
26	0.0603	7.18113612004	0.8397	1.2	0.65	20112	0.8567025	CS
52	0	0	0.9	1.2	0.585	17882	0.81185117	CS
156	-0.45	-33.3333333333	1.35	1.8	0.585	12175	0.95816559	CS
260	0.6149	215.678709225	0.2851	2.58	0.2851	15441	1.15336852	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660140	0.888	-0.012	-1.33	0.9	0.9	0.88	130937
1732573560	0.9	-0.01	-1.10	0.9502	0.9502	0.9	53799
1732314000	0.91	0.05	5.81	0.875	0.91	0.875	21372
1732227900	0.86	-0.04	-4.44	0.8571	0.86	0.85581	27048
1732141740	0.9	-0.01	-1.10	0.9097	0.91	0.9	71498
1732054800	0.91	0.01	1.11	0.8695	0.92	0.8695	65940
1731968640	0.9	-0.02	-2.17	0.9	0.9	0.9	8020
1731709260	0.92	0.01	1.10	0.9062	0.96	0.871	41756
1731622800	0.91	0.0105	1.17	0.9	0.99	0.871	30250
1731536760	0.8995	0.0295	3.39	0.84	0.8995	0.84	1000
1731450000	0.87	0	0.00	0.87	0.87	0.87	0
1731363600	0.87	-0.077	-8.13	0.94	0.947	0.87	14792
1731104400	0.947	0.087	10.12	0.947	0.947	0.947	1000
1731018540	0.86	0.01	1.18	0.85	0.887	0.85	15120
1730931600	0.85	-0.03	-3.41	0.85505	0.85505	0.85	1300
1730845680	0.88	0.03	3.53	0.88	0.88	0.865	11703
1730759160	0.85	-0.005	-0.58	0.83	0.865	0.83	4934
1730496420	0.855	0.005	0.59	0.87	0.88	0.83	12596
1730409780	0.85	0.02	2.41	0.85	0.85	0.85	3974
1730323500	0.83	-0.02125	-2.50	0.835	0.855	0.83	3700
1730237280	0.85125	-0.00875	-1.02	0.855	0.9	0.83	13689
1730150880	0.86	-0.064	-6.93	0.8905	0.9099	0.85	22577
1729891500	0.924	0.01	1.09	0.924	0.924	0.924	2580
1729805160	0.914	0.0235	2.64	0.891	0.914	0.891	10207
1729718940	0.8905	-0.0115	-1.27	0.893	0.9599	0.8905	10904
1729632300	0.902	0.002	0.22	0.89	0.902	0.89	7500
1729545600	0.9	0	0.00	0.935	0.94125	0.895542	52700
1729286400	0.9	0.00315	0.35	0.8987	0.9	0.89685	82100
1729200000	0.89685	-0.00185	-0.21	0.8987	0.8987	0.89405	3675
1729113960	0.8987	-0.0063	-0.70	0.894775	0.8997	0.89126	1665
1729027680	0.905	0.065	7.74	0.8499	0.96	0.84	296125
1728941220	0.84	-0.006875	-0.81	0.8405	0.849	0.84	4110
1728681900	0.846875	0.007575	0.90	0.84	0.8494	0.84	25702
1728595380	0.8393	0	0.00	0.8393	0.8393	0.8393	0
1728508980	0.8393	0	0.00	0.8393	0.8393	0.8393	0
1728422580	0.8393	-0.01	-1.18	0.8393	0.8393	0.8393	110
1728336000	0.8493	0	0.00	0.8493	0.8493	0.8493	400
1728077220	0.8493	0	0.00	0.8493	0.8493	0.8493	2000
1727990760	0.8493	0.0392	4.84	0.8101	0.8493	0.8101	1110
1727904000	0.8101	0	0.00	0.820684	0.83	0.8101	7650
1727818140	0.8101	-0.0293	-3.49	0.8101	0.8494	0.8101	9200
1727731380	0.8394	0.0194001	2.37	0.820792	0.8494	0.81	20100
1727472000	0.8199999	-0.0197	-2.35	0.83	0.85	0.805	14300
1727386200	0.8397	0.0197001	2.40	0.8225	0.8397	0.81	10497
1727299200	0.8199999	-0.01	-1.20	0.831	0.831	0.8199999	9800
1727212800	0.83	-0.02	-2.35	0.8199999	0.8597	0.8199999	39450
1727126940	0.85	-0.0097	-1.13	0.85	0.8597	0.85	24498
1726867200	0.8597	-0.0323	-3.62	0.885	0.89	0.8209999	12665
1726781220	0.892	0.00265	0.30	0.89	0.9	0.8209999	9901
1726694460	0.88935	0.00035	0.04	0.89	0.89	0.889	2268
1726608240	0.889	-0.001	-0.11	0.889	0.889	0.889	4800
1726521720	0.89	0.0005	0.06	0.89	0.89	0.89	1000
1726262940	0.8895	0.0005	0.06	0.889	0.8895	0.86	12315
1726176540	0.889	0.038	4.47	0.889	0.889	0.889	540
1726090140	0.851	-0.038	-4.27	0.88	0.889	0.851	9100
1726003500	0.889	0.028	3.25	0.87	0.889	0.87	2003
1725917160	0.861	-0.0387	-4.30	0.85693	0.89	0.85693	2850
1725658020	0.8997	0.0002	0.02	0.84	0.899919	0.8199999	14520
1725571440	0.8995	-0.07055	-7.27	0.98	1	0.8209999	61384
1725485040	0.97005	-0.005	-0.51	0.97005	0.97005	0.97005	100
1725398880	0.97505	-0.07495	-7.14	0.97	1.01	0.94	14780
1725053340	1.05	0.01	0.96	1.04	1.06	1.04	5801
1724966400	1.04	0	0.00	1.1399999	1.18	1.04	816
1724880360	1.04	-0.01	-0.95	0.921	1.08	0.921	3947
1724794080	1.05	-0.03	-2.78	1.11	1.12	0.95	7070

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관