Alkane Resources Ltd【ALK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
Alkane Resources Ltd (ALK)
Alkane Resources Ltd (ALK) 과거

Alkane Resources Ltd (ALK)

0.695

0.025

(3.73%)

마감 12 4월 3:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	0.724637681159	0.69	0.7	0.565	1540817	0.64245474	DE
4	0.095	15.8333333333	0.6	0.715	0.565	1215906	0.64924047	DE
12	0.195	39	0.5	0.715	0.5	1121257	0.61135324	DE
26	0.26	59.7701149425	0.435	0.715	0.435	1135772	0.56343286	DE
52	0.03	4.51127819549	0.665	0.715	0.38	1183833	0.52863142	DE
156	-0.48	-40.8510638298	1.175	1.31	0.38	1128300	0.64465513	DE
260	-0.12	-14.7239263804	0.815	1.54	0.38	1670982	0.86947792	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744352100	0.6949999	0.0249999	3.73	0.68	0.7	0.67	2081529
1744265700	0.67	0.04	6.35	0.66	0.68	0.645	1465148
1744179300	0.63	-0.025	-3.82	0.65	0.65	0.62	929685
1744092900	0.655	0.045	7.38	0.6	0.655	0.6	1745046
1744006500	0.61	-0.04	-6.15	0.6	0.625	0.5649999	2330170
1743743700	0.65	-0.03	-4.41	0.67	0.67	0.635	1200986
1743657300	0.68	-0.005	-0.73	0.6899999	0.7	0.66	1498199
1743570900	0.685	-0.005	-0.72	0.6949999	0.7	0.675	981674
1743484500	0.6899999	-0.01	-1.43	0.71	0.715	0.68	720264
1743398100	0.7	0.0275	4.09	0.67	0.7	0.65	1843333
1743138900	0.6725	0.0225	3.46	0.67	0.6899999	0.66	2249175
1743052500	0.65	-0.015	-2.26	0.67	0.675	0.65	600540
1742966100	0.665	0.025	3.91	0.645	0.68	0.64	1360437
1742879700	0.64	0.015	2.40	0.625	0.645	0.62	1076428
1742793300	0.625	-0.015	-2.34	0.62	0.635	0.62	504850
1742534100	0.64	0.01	1.59	0.63	0.64	0.62	1825325
1742447700	0.63	0	0.00	0.63	0.645	0.63	1249322
1742361300	0.63	0.015	2.44	0.62	0.645	0.615	1086830
1742274900	0.615	-0.005	-0.81	0.63	0.63	0.61	573378
1742188500	0.62	-0.005	-0.80	0.635	0.635	0.615	542376
1741929300	0.625	0.015	2.46	0.61	0.635	0.61	1201027
1741842900	0.61	0.025	4.27	0.6	0.61	0.59	799071
1741756500	0.585	0	0.00	0.6	0.605	0.585	559356
1741670100	0.585	-0.05	-7.87	0.63	0.63	0.56	2831886
1741583700	0.635	0.005	0.79	0.635	0.635	0.62	336022
1741324500	0.63	-0.005	-0.79	0.63	0.635	0.62	636610
1741238100	0.635	0.02	3.25	0.615	0.64	0.615	1083542
1741151700	0.615	0.01	1.65	0.605	0.62	0.6	567495
1741065300	0.605	-0.005	-0.82	0.62	0.62	0.6	571349
1740978900	0.61	-0.01	-1.61	0.62	0.6225	0.6	761088
1740719700	0.62	-0.017	-2.67	0.63	0.63	0.612	585963
1740633300	0.637	0.007	1.11	0.65	0.65	0.635	303356
1740546900	0.63	-0.02	-3.08	0.65	0.65	0.615	620110
1740460500	0.65	0.005	0.78	0.65	0.655	0.635	1116790
1740374100	0.645	0.015	2.38	0.64	0.645	0.61	1360837
1740114900	0.63	0.005	0.80	0.65	0.6575	0.63	1553127
1740028500	0.625	0	0.00	0.62	0.64	0.61	981263
1739942100	0.625	0.005	0.81	0.635	0.64	0.62	637675
1739855700	0.62	-0.015	-2.36	0.64	0.64	0.615	608476
1739769300	0.635	-0.005	-0.78	0.625	0.635	0.61	931327
1739510100	0.64	0.01	1.59	0.63	0.645	0.62	1369431
1739423700	0.63	0.015	2.44	0.625	0.635	0.605	1042234
1739337300	0.615	0.005	0.82	0.615	0.6274999	0.61	1993240
1739250900	0.61	0.03	5.17	0.595	0.615	0.59	2034178
1739164500	0.58	-0.005	-0.85	0.59	0.59	0.575	328243
1738905300	0.585	0	0.00	0.585	0.5925	0.5699999	868338
1738818900	0.585	-0.005	-0.85	0.595	0.6	0.585	1150390
1738732500	0.59	0.01	1.72	0.58	0.6	0.58	1806134
1738646100	0.58	0.005	0.87	0.59	0.59	0.575	682777
1738559700	0.575	-0.01	-1.71	0.585	0.5875	0.575	957558
1738300500	0.585	0.01	1.74	0.585	0.59	0.58	810031
1738214100	0.575	0.0100001	1.77	0.575	0.59	0.5699999	1133577
1738127700	0.5649999	0.0349999	6.60	0.54	0.5649999	0.535	1343450
1738041300	0.53	0	0.00	0.54	0.55	0.53	957222
1737695700	0.53	0	0.00	0.535	0.5375	0.515	1776343
1737609300	0.53	0.005	0.95	0.515	0.53	0.515	1778554
1737522900	0.525	-0.01	-1.87	0.54	0.55	0.515	924889
1737436500	0.535	0.005	0.94	0.54	0.54	0.52	1005413
1737350100	0.53	-0.005	-0.93	0.52	0.545	0.52	901730
1737090900	0.535	0.015	2.88	0.525	0.535	0.515	1185226
1737004500	0.52	0.035	7.22	0.5	0.525	0.5	1740840
1736918100	0.485	0.015	3.19	0.49	0.51	0.485	2231478
1736831700	0.47	-0.01	-2.08	0.475	0.485	0.46	2227409
1736745300	0.48	-0.04	-7.69	0.515	0.515	0.475	2794752

Alkane Resources

Recycle Impact World Association

Enterprise Financial Ser...

Sila Holding Ad

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관