Zoomd Technologies Ltd (PK)【ZMDTF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Zoomd Technologies Ltd (PK) (ZMDTF)
Zoomd Technologies Ltd (PK) (ZMDTF) 과거

Zoomd Technologies Ltd (PK) (ZMDTF)

0.40

0.03345

( 9.13% )

업데이트: 01:29:25

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.037	10.1928374656	0.363	0.4	0.3426	35992	0.36217161	CS
4	0.0023	0.578325370883	0.3977	0.45	0.3426	39767	0.37589675	CS
12	0.115	40.350877193	0.285	0.45	0.2655	67584	0.33772854	CS
26	0.346	640.740740741	0.054	0.45	0.052	77894	0.27036708	CS
52	0.3539	767.678958785	0.0461	0.45	0.044	62294	0.2641551	CS
156	-0.04142	-9.38335372208	0.44142	0.49	0.0351	31531	0.25091903	CS
260	-0.0648	-13.9414802065	0.4648	1.802	0.0351	23879	0.31327111	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660140	0.36655	-0.01345	-3.54	0.3795	0.38	0.36645	32501
1732573560	0.38	0.02835	8.06	0.3623	0.38	0.3623	24800
1732314300	0.35165	0	0.00	0.35165	0.35165	0.35165	0
1732227900	0.35165	-0.01335	-3.66	0.35	0.36205	0.3426	62140
1732141740	0.365	0.00395	1.09	0.363	0.365	0.3512	24525
1732054800	0.36105	-0.00315	-0.86	0.36995	0.37	0.36105	21455
1731968640	0.3642	0.0061001	1.70	0.3657	0.38	0.35995	28755
1731709260	0.3580999	-0.0034	-0.94	0.3645	0.36645	0.3483	54300
1731622800	0.3615	-0.03045	-7.77	0.3742	0.3814	0.3505	172500
1731536760	0.39195	-0.03805	-8.85	0.45	0.45	0.3701	59056
1731450480	0.43	0	0.00	0.4139	0.43	0.3995	50508
1731363600	0.43	0.0698	19.38	0.3839	0.43	0.3839	26230
1731104400	0.3602	-0.0048	-1.32	0.3815	0.3815	0.3602	13405
1731018540	0.365	-0.0001	-0.03	0.365	0.365	0.365	12500
1730931600	0.3651	-0.0199	-5.17	0.385	0.385	0.3651	15417
1730845560	0.385	0	0.00	0.385	0.385	0.385	0
1730759160	0.385	-0.00105	-0.27	0.4017	0.4017	0.385	6341
1730496420	0.38605	-0.00895	-2.27	0.395	0.3952	0.38	74900
1730409780	0.395	0.006985	1.80	0.39	0.395	0.385	33448
1730323500	0.388015	-0.007185	-1.82	0.3977	0.3977	0.388015	3031
1730237280	0.3952	0.0252	6.81	0.383	0.3965	0.383	8500
1730150880	0.37	0.01195	3.34	0.38	0.38	0.37	34500
1729891560	0.35805	0	0.00	0.35805	0.35805	0.35805	0
1729805160	0.35805	0.0078301	2.24	0.3491	0.365	0.3421	103750
1729718940	0.3502199	-0.02158	-5.80	0.3502199	0.3502199	0.3502199	714
1729632000	0.3718	0	0.00	0.3718	0.3718	0.3718	0
1729545600	0.3718	0.0139	3.88	0.3718	0.3718	0.3718	1000
1729286400	0.3579	0.0049	1.39	0.3481	0.3579	0.3481	1700
1729200000	0.353	-0.007	-1.94	0.353	0.353	0.353	18905
1729113960	0.36	-0.01	-2.70	0.3815	0.3815	0.3559	172007
1729027680	0.37	0	0.00	0.3795	0.3795	0.37	5200
1728941220	0.37	-0.0198	-5.08	0.35	0.37325	0.35	18020
1728681900	0.3898	-0.0001	-0.03	0.39615	0.40355	0.379	228093
1728595560	0.3899	0.01035	2.73	0.3904	0.395	0.3816	58009
1728508800	0.37955	0.03755	10.98	0.342	0.4099999	0.342	117000
1728422580	0.342	0.012	3.64	0.3298499	0.3422	0.3298499	28800
1728336000	0.33	-0.0028	-0.84	0.33	0.3371	0.33	61145
1728077220	0.3328	0.0377001	12.78	0.3282	0.3363	0.32095	74156
1727990760	0.2950999	-0.0009	-0.30	0.2950999	0.2950999	0.2950999	100
1727904000	0.296	0.007	2.42	0.2878	0.296	0.2859999	147500
1727818140	0.289	-0.0197	-6.38	0.2958	0.3044	0.289	187400
1727731380	0.3086999	0.0035999	1.18	0.28775	0.3089	0.2655	43610
1727472000	0.3051	0.0021	0.69	0.341	0.341	0.3051	4501
1727386200	0.303	-0.02187	-6.73	0.32	0.3241	0.303	55350
1727299200	0.32487	0.00047	0.14	0.32225	0.326937	0.32225	34510
1727212800	0.3244	0.0109	3.48	0.33765	0.33765	0.3175	42670
1727126940	0.3135	-0.0035	-1.10	0.3283	0.3335	0.3135	139745
1726867200	0.317	0.007	2.26	0.3271	0.3271	0.31	46700
1726781220	0.31	0.0009	0.29	0.2975	0.31	0.2940999	115000
1726694460	0.3091	-0.027	-8.03	0.3301	0.3301	0.28995	137030
1726608240	0.3361	-0.0212	-5.93	0.32025	0.3361	0.3125	81660
1726521720	0.3573	0.0603	20.30	0.31	0.3573	0.3075	151043
1726262940	0.297	-0.0483	-13.99	0.313	0.33445	0.2955999	296520
1726176540	0.3453	-0.00275	-0.79	0.342	0.3453	0.340955	4707
1726090140	0.34805	-0.01195	-3.32	0.35	0.354	0.342	93430
1726003500	0.36	0.0203	5.98	0.340475	0.3644	0.340475	89100
1725917160	0.3397	0.0328	10.69	0.3325	0.3499	0.3325	84451
1725658020	0.3069	0.0272	9.72	0.2955999	0.3309	0.2955999	60125
1725571440	0.2797	-0.0103	-3.55	0.2819	0.2839	0.2797	60000
1725485040	0.29	0.0099	3.53	0.2849999	0.2959	0.2849999	262257
1725398880	0.2801	-0.0099	-3.41	0.29	0.29	0.2801	128911
1725053340	0.29	-0.005	-1.69	0.2932	0.2932	0.2848	248350
1724966400	0.295	0.019	6.88	0.2849999	0.3028	0.26	707862
1724880360	0.276	0.1461001	112.47	0.25	0.3	0.25	708178
1724794080	0.1298999	-0.0001	-0.08	0.13	0.13	0.1202	80514

Zoomd Technologies (PK)

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관