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

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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

Zoomd Technologies Ltd (PK) (ZMDTF)

0.535

0.00

(0.00%)

마감 21 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.041	-7.11805555556	0.576	0.57726	0.53	84495	0.54985818	CS
4	-0.10975	-17.0221015898	0.64475	0.6541	0.504	45308	0.56199896	CS
12	0.045	9.18367346939	0.49	0.7	0.49	139098	0.57573884	CS
26	0.405	311.538461538	0.13	0.7	0.1202	111994	0.46454318	CS
52	0.4849	967.864271457	0.0501	0.7	0.0474	93521	0.42238013	CS
156	0.21179	65.5270567124	0.32321	0.7	0.0351	52299	0.39304727	CS
260	0.2476	86.1517049408	0.2874	1.802	0.0351	33753	0.40340421	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740090480	0.535	-0.013	-2.37	0.54	0.54	0.53	95000
1740003960	0.548	-0.00795	-1.43	0.5488	0.556338	0.548	39500
1739917740	0.55595	-0.00755	-1.34	0.55	0.5699999	0.549996	170978
1739572020	0.5635	-0.0035	-0.62	0.576	0.57726	0.5635	32500
1739485320	0.5669999	0.0105499	1.90	0.5595	0.5778	0.5595	48301
1739399340	0.55645	0	0.00	0.55645	0.55645	0.55645	0
1739312940	0.55645	0.00745	1.36	0.55645	0.55645	0.55645	500
1739226000	0.549	0.003	0.55	0.5742	0.5742	0.5415	27430
1738967160	0.546	0.026	5.00	0.5477	0.5477	0.546	48500
1738880400	0.52	-0.055	-9.57	0.55885	0.5622	0.52	90814
1738794000	0.575	-0.0181	-3.05	0.5845	0.5863	0.5614	10600
1738708080	0.5931	0.0291001	5.16	0.536	0.5949	0.51	49722
1738621740	0.5639999	-0.02218	-3.78	0.529	0.5639999	0.504	48423
1738362000	0.58618	-0.00982	-1.65	0.58618	0.58618	0.58618	25002
1738276080	0.596	-0.024	-3.87	0.596	0.596	0.596	4241
1738189740	0.62	0.02865	4.84	0.60362	0.62	0.5911999	36655
1738103280	0.59135	0.00135	0.23	0.6060799	0.6060799	0.59135	4410
1738016820	0.59	-0.03114	-5.01	0.5998	0.61064	0.58924	28283
1737757440	0.62114	-0.01886	-2.95	0.64475	0.6541	0.62	54680
1737671220	0.64	0.0084501	1.34	0.6253	0.65	0.6253	27842
1737584640	0.6315499	0.0126499	2.04	0.6314	0.65	0.63105	36096
1737498540	0.6189	0.04273	7.42	0.611	0.6327	0.6	109530
1737152880	0.57617	-0.02383	-3.97	0.5986	0.6	0.57617	35700
1737066420	0.6	-0.02	-3.23	0.60895	0.60955	0.59	18640
1736979720	0.62	-0.04	-6.06	0.59	0.64	0.59	226156
1736893380	0.66	0.09435	16.68	0.58	0.6899999	0.5706	703335
1736806800	0.56565	0.0329501	6.19	0.545937	0.5724	0.5433	175947
1736547720	0.5326999	-0.0073	-1.35	0.54	0.553	0.5326999	39791
1736375340	0.54	-0.01895	-3.39	0.5575	0.5623	0.54	174946
1736288940	0.5589499	0.0093499	1.70	0.541152	0.5706	0.53	60440
1736202360	0.5496	-0.0004	-0.07	0.56	0.5612	0.521	934050
1735942980	0.55	-0.047	-7.87	0.579	0.59	0.55	280225
1735856700	0.597	0.0215	3.74	0.5755	0.597	0.5537	82555
1735683960	0.5755	-0.0304	-5.02	0.575	0.5755	0.5699999	10130
1735597740	0.6059	0.0404	7.14	0.542	0.6059	0.5397	34589
1735338000	0.5655	-0.0445	-7.30	0.5885	0.5885	0.5649999	95301
1735252020	0.61	0.026	4.45	0.61165	0.64	0.6	101520
1735078200	0.584	0.0200001	3.55	0.548	0.584	0.548	106525
1734992400	0.5639999	0.0029999	0.53	0.56	0.5639999	0.5401	164206
1734733200	0.561	0.0247	4.61	0.53	0.5878	0.52	383333
1734646800	0.5363	-0.0137	-2.49	0.54737	0.55105	0.53	65100
1734560940	0.55	-0.04	-6.78	0.5925	0.5925	0.55	141556
1734474360	0.59	-0.0171	-2.82	0.6009	0.625	0.5851809	445347
1734388140	0.6071	0.0732	13.71	0.53	0.612	0.53	283446
1734128940	0.5339	0.006	1.14	0.5669999	0.5669999	0.5193	82442
1734042480	0.5279	0.00071	0.13	0.52	0.55	0.5	101699
1733955900	0.52719	-0.01826	-3.35	0.54275	0.545	0.52719	34250
1733869200	0.54545	-0.01255	-2.25	0.54	0.54545	0.5363	15720
1733782800	0.558	-0.002	-0.36	0.555	0.558	0.54	12431
1733523600	0.56	0.005	0.90	0.53	0.56	0.5249	170096
1733437500	0.555	-0.02385	-4.12	0.5699999	0.58	0.53085	220404
1733350980	0.57885	-0.00115	-0.20	0.58	0.6168	0.573	264598
1733264700	0.58	-0.02045	-3.41	0.6005	0.6112	0.5734	223832
1733178180	0.60045	0.07845	15.03	0.589	0.65	0.5699999	365154
1732918200	0.522	0.1274	32.29	0.49	0.7	0.49	468815
1732746540	0.3946	0.02805	7.65	0.387	0.4	0.384	28500
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

Zoomd Technologies (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관