Xeriant Inc (QB)【XERI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Xeriant Inc (QB) (XERI)

0.0129

0.0001

(0.78%)

마감 01 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0006	-4.44444444444	0.0135	0.0135	0.011	612865	0.01296739	CS
4	-0.0026	-16.7741935484	0.0155	0.0179	0.01	490121	0.01371182	CS
12	-0.01	-43.6681222707	0.0229	0.0229	0.01	741001	0.01535837	CS
26	-0.011071	-46.1849735097	0.023971	0.031	0.01	786056	0.01808833	CS
52	-0.007314	-36.1828435738	0.020214	0.0399	0.01	946879	0.01859555	CS
156	-0.1072	-89.2589508743	0.1201	0.214	0.01	642375	0.03533857	CS
260	-0.0272	-67.8304239401	0.0401	0.58	0.01	569431	0.07913898	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732918200	0.0129	0.0001	0.78	0.01265	0.013	0.0118	565780
1732746540	0.0128	-0.0002	-1.54	0.013	0.013	0.01175	343543
1732660140	0.013	0.0001	0.78	0.0134	0.0134	0.0115	1450944
1732573560	0.0129	-0.0002	-1.53	0.0134	0.0134	0.011	384705
1732314000	0.0131	-0.0004	-2.96	0.0135	0.0135	0.0131	272269
1732227900	0.0135	0.00035	2.66	0.0132	0.0135	0.0125	441782
1732141740	0.01315	-0.00175	-11.74	0.01445	0.01445	0.01314	219931
1732054800	0.0149	-0.0001	-0.67	0.0151	0.0151	0.0142	245947
1731968640	0.015	-0.0015	-9.09	0.0143	0.0168	0.0143	1056642
1731709260	0.0165	0.0035	26.92	0.0119	0.0179	0.0119	206564
1731622800	0.013	-0.0039	-23.08	0.0143	0.01455	0.013	168832
1731536760	0.0168999	0.0046999	38.52	0.0149	0.0173	0.013	544850
1731450480	0.0122	-0.0008	-6.15	0.013	0.01389	0.0115999	462781
1731363600	0.013	-0.001	-7.14	0.014375	0.0153	0.0111	1006252
1731104400	0.014	-0.003	-17.65	0.01655	0.0179	0.01375	591531
1731018540	0.017	0.004	30.77	0.0171	0.0171	0.015	270219
1730931600	0.013	-0.00099	-7.08	0.017	0.017	0.013	295450
1730845680	0.01399	0.00139	11.03	0.0126	0.0159	0.0125	506188
1730759160	0.0126	0.0006	5.00	0.0159	0.0159	0.0126	111442
1730496420	0.012	-0.0022	-15.49	0.0155	0.0159	0.01	732431
1730409900	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1730323500	0.0142	-0.0013	-8.39	0.0142	0.016	0.0142	112508
1730237280	0.0155	0.0005	3.33	0.014	0.0155	0.014	120571
1730150880	0.015	-0.0008	-5.06	0.0159	0.017	0.014	817327
1729891500	0.0158	0.001405	9.76	0.0155	0.01645	0.0137	1178897
1729805160	0.014395	0.000895	6.63	0.0134	0.0145	0.0128	3571521
1729718940	0.0135	0.0009	7.14	0.0126	0.014	0.0114	2764011
1729632300	0.0126	-0.00025	-1.95	0.0129	0.014	0.0103	1704717
1729545600	0.01285	-0.00135	-9.51	0.0149	0.0149	0.0127	1960944
1729286400	0.0142	0.0004	2.90	0.0139	0.015	0.0138	397483
1729200000	0.0138	-0.00204	-12.88	0.0153	0.0161	0.0138	2145176
1729113960	0.01584	0.00018	1.15	0.0155	0.0173	0.015	552372
1729027680	0.01566	-0.00094	-5.66	0.01665	0.0168999	0.014725	1338055
1728941220	0.0166	-0.0003	-1.78	0.0166	0.01679	0.01575	1412483
1728681900	0.0168999	-0.0018	-9.63	0.018	0.018	0.0168	234124
1728595560	0.0187	0	0.00	0.0185	0.0187	0.0185	107702
1728508800	0.0187	-0.0002	-1.06	0.01805	0.0187	0.0172	48591
1728422580	0.0189	0.0024	14.55	0.01655	0.0195	0.01652	901831
1728336000	0.0165	-0.00215	-11.53	0.01891	0.019	0.0165	509153
1728077220	0.01865	0.00165	9.71	0.017	0.01865	0.017	235124
1727990760	0.017	-0.0023	-11.92	0.0178	0.01865	0.0164	702696
1727904000	0.0193	0.0022	12.87	0.0199	0.0199	0.0156	1214948
1727818140	0.0171	-0.0009	-5.00	0.017	0.01888	0.017	185490
1727731380	0.018	-0.0005	-2.70	0.0184	0.019	0.0175	301121
1727472000	0.0185	0.0035	23.33	0.0159	0.01986	0.0155	240945
1727386200	0.015	-0.0017	-10.18	0.0167	0.0167	0.015	459232
1727299200	0.0167	0.0021	14.38	0.0167	0.0167	0.0149	305552
1727212800	0.0146	-0.0014	-8.75	0.0188	0.0188	0.0146	488940
1727126940	0.016	0	0.00	0.017	0.017	0.0155	1552670
1726867200	0.016	-0.0005	-3.03	0.0179	0.018	0.0158	930382
1726781220	0.0165	-0.00044	-2.60	0.017	0.0179	0.0164	1233054
1726694460	0.01694	-0.00126	-6.92	0.0177499	0.0189	0.01694	855320
1726608240	0.0182	-0.0003	-1.62	0.0178	0.0189	0.0173	447904
1726521720	0.0185	-0.00071	-3.70	0.0205	0.0205	0.0176	903750
1726262940	0.01921	-0.00051	-2.59	0.0201	0.0206	0.0181	559114
1726176540	0.01972	0.0005201	2.71	0.0191999	0.0208999	0.0175	891547
1726090140	0.0191999	0.0016999	9.71	0.018	0.0191999	0.018	124032
1726003500	0.0175	-0.0015	-7.89	0.0218	0.0218	0.0168999	1257729
1725917160	0.019	-0.00154	-7.50	0.0219	0.0219	0.01875	430194
1725658020	0.02054	-0.00236	-10.31	0.0229	0.0229	0.0185	468538
1725571440	0.0229	0.0009	4.09	0.0228	0.023	0.0195	1408917
1725485040	0.022	0.003009	15.84	0.019	0.022	0.0185	837028
1725398880	0.018991	0.001991	11.71	0.02	0.02	0.017	234479

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관