Beacon Minerals Limited【BCN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
Beacon Minerals Limited (BCN)
Beacon Minerals Limited (BCN) 과거

Beacon Minerals Limited (BCN)

0.022

-0.001

( -4.35% )

업데이트: 08:09:41

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.001	-4.34782608696	0.023	0.023	0.021	1155141	0.02201274	DE
4	-0.002	-8.33333333333	0.024	0.0245	0.021	3010408	0.02239522	DE
12	-0.002	-8.33333333333	0.024	0.026	0.021	2784117	0.02282208	DE
26	-0.006	-21.4285714286	0.028	0.029	0.021	1911419	0.02357834	DE
52	-0.006	-21.4285714286	0.028	0.03	0.021	2201824	0.02468539	DE
156	-0.01	-31.25	0.032	0.038	0.021	2140419	0.02771081	DE
260	-0.011	-33.3333333333	0.033	0.046	0.021	2636646	0.03234516	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732511700	0.023	0.002	9.52	0.022	0.023	0.022	1397409
1732252500	0.021	-0.001	-4.55	0.022	0.022	0.021	2130159
1732166100	0.022	0	0.00	0.022	0.022	0.022	27921
1732079700	0.022	0	0.00	0.022	0.022	0.022	250027
1731993300	0.022	-0.001	-4.35	0.023	0.023	0.022	1163859
1731906900	0.023	0.001	4.55	0.023	0.023	0.0225	2203741
1731647700	0.022	-0.001	-4.35	0.022	0.022	0.022	3066503
1731561300	0.023	0.001	4.55	0.022	0.023	0.022	2094827
1731474900	0.022	0	0.00	0.022	0.022	0.021	3320115
1731388500	0.022	0	0.00	0.022	0.022	0.0214999	20994660
1731302100	0.022	0	0.00	0.022	0.022	0.022	2825003
1731042900	0.022	0	0.00	0.022	0.022	0.022	475737
1730956500	0.022	-0.0005	-2.22	0.022	0.023	0.022	5145799
1730870100	0.0225	-0.0005	-2.17	0.023	0.023	0.0225	352367
1730783700	0.023	0	0.00	0.023	0.023	0.023	1325868
1730697300	0.023	0	0.00	0.023	0.023	0.022	2494708
1730438100	0.023	-0.001	-4.17	0.023	0.023	0.023	7043243
1730351700	0.024	0	0.00	0.024	0.024	0.024	466302
1730265300	0.024	0	0.00	0.024	0.0245	0.024	1818705
1730178900	0.024	0	0.00	0.024	0.024	0.024	1889156
1730092500	0.024	0	0.00	0.024	0.024	0.024	1119452
1729833300	0.024	0	0.00	0.024	0.025	0.0235	4345261
1729746900	0.024	0	0.00	0.024	0.024	0.024	5934687
1729660500	0.024	0.001	4.35	0.024	0.025	0.024	7160739
1729574100	0.023	-0.001	-4.17	0.025	0.025	0.023	310153
1729487700	0.024	0.001	4.35	0.024	0.024	0.023	5484294
1729228500	0.023	0	0.00	0.0235	0.024	0.023	582878
1729142100	0.023	0	0.00	0.022	0.024	0.022	2127492
1729055700	0.023	0.001	4.55	0.023	0.023	0.022	3923684
1728969300	0.022	-0.0005	-2.22	0.022	0.022	0.022	2247605
1728882900	0.0225	0	0.00	0.022	0.023	0.022	1903054
1728623700	0.0225	0	0.00	0.022	0.0225	0.022	226595
1728537300	0.0225	0.0005	2.27	0.0225	0.0225	0.0225	448846
1728450900	0.022	0	0.00	0.022	0.022	0.022	2308000
1728364500	0.022	0	0.00	0.022	0.022	0.022	2366170
1728278100	0.022	0	0.00	0.022	0.0225	0.022	525778
1728022500	0.022	-0.0005	-2.22	0.022	0.022	0.022	50000
1727936100	0.0225	0	0.00	0.022	0.0225	0.022	83660
1727849700	0.0225	0	0.00	0.022	0.0225	0.022	582672
1727763300	0.0225	0.0005	2.27	0.023	0.023	0.0225	50500
1727676900	0.022	-0.001	-4.35	0.023	0.023	0.022	175284
1727417700	0.023	0	0.00	0.022	0.023	0.022	2375130
1727331300	0.023	0.001	4.55	0.023	0.023	0.023	43344
1727244900	0.022	0	0.00	0.023	0.023	0.022	1960552
1727158500	0.022	0	0.00	0.022	0.022	0.022	8227387
1727072100	0.022	0	0.00	0.022	0.022	0.021	9280688
1726812900	0.022	-0.001	-4.35	0.023	0.023	0.022	7439678
1726726500	0.023	0	0.00	0.022	0.023	0.022	1189701
1726640100	0.023	-0.002	-8.00	0.024	0.024	0.023	7785706
1726553700	0.025	0	0.00	0.025	0.025	0.025	0
1726467300	0.025	0	0.00	0.025	0.025	0.025	0
1726208100	0.025	0.002	8.70	0.024	0.026	0.024	10955373
1726121700	0.023	0	0.00	0.023	0.023	0.023	0
1726035300	0.023	0	0.00	0.023	0.0235	0.023	707000
1725948900	0.023	-0.001	-4.17	0.024	0.024	0.023	226376
1725862500	0.024	0.001	4.35	0.024	0.024	0.024	65448
1725603300	0.023	0	0.00	0.024	0.024	0.023	1334001
1725516900	0.023	0	0.00	0.023	0.0235	0.023	2672748
1725430500	0.023	0	0.00	0.023	0.023	0.023	816863
1725344100	0.023	0	0.00	0.024	0.024	0.023	32660
1725257700	0.023	0	0.00	0.024	0.024	0.023	459368
1724998500	0.023	-0.0005	-2.13	0.024	0.024	0.023	561572
1724912100	0.0235	0.0005	2.17	0.023	0.0235	0.023	375000
1724825700	0.023	0	0.00	0.023	0.023	0.023	251600
1724739300	0.023	-0.001	-4.17	0.023	0.023	0.022	528055
1724652900	0.024	0.002	9.09	0.023	0.024	0.023	1105297

Beacon Minerals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관