Coppermoly Limited【COY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
Coppermoly Limited (COY)
Coppermoly Limited (COY) 과거

Coppermoly Limited (COY)

0.015

-0.002

(-11.76%)

마감 02 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.001	7.14285714286	0.014	0.017	0.012	417988	0.01581491	DE
4	0.003	25	0.012	0.017	0.012	227240	0.01477362	DE
12	0.001	7.14285714286	0.014	0.017	0.012	211420	0.01352897	DE
26	0.005	50	0.01	0.017	0.008	210214	0.01258594	DE
52	0.005	50	0.01	0.017	0.008	177890	0.01229543	DE
156	0.0035	30.4347826087	0.0115	0.017	0.007	164403	0.01132287	DE
260	0.01	200	0.005	0.041	0.004	358884	0.01584111	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740719700	0.015	-0.002	-11.76	0.017	0.017	0.015	1499985
1740633300	0.017	0.002	13.33	0.015	0.017	0.015	113066
1740546900	0.015	-0.001	-6.25	0.016	0.016	0.014	53040
1740460500	0.016	0.001	6.67	0.015	0.017	0.012	1362496
1740374100	0.015	0	0.00	0.014	0.015	0.014	254547
1740114900	0.015	0.001	7.14	0.014	0.015	0.014	1868
1740028500	0.014	0	0.00	0.014	0.014	0.014	0
1739942100	0.014	0	0.00	0.014	0.014	0.014	100000
1739855700	0.014	0	0.00	0.014	0.014	0.014	0
1739769300	0.014	0	0.00	0.014	0.014	0.014	2723
1739510100	0.014	0	0.00	0.016	0.016	0.014	300000
1739423700	0.014	0	0.00	0.014	0.014	0.0135	397115
1739337300	0.014	0.001	7.69	0.013	0.014	0.013	71402
1739250900	0.013	0	0.00	0.013	0.013	0.013	1666
1739164500	0.013	0	0.00	0.013	0.013	0.013	0
1738905300	0.013	0	0.00	0.013	0.013	0.013	0
1738818900	0.013	0	0.00	0.013	0.013	0.013	0
1738732500	0.013	0.001	8.33	0.013	0.013	0.013	71113
1738646100	0.012	0	0.00	0.012	0.012	0.012	0
1738559700	0.012	0	0.00	0.013	0.013	0.012	38150
1738300500	0.012	-0.001	-7.69	0.012	0.012	0.012	300000
1738214100	0.013	0	0.00	0.013	0.013	0.013	0
1738127700	0.013	0	0.00	0.013	0.013	0.013	7742
1738041300	0.013	0	0.00	0.013	0.013	0.013	0
1737695700	0.013	0	0.00	0.013	0.013	0.013	45500
1737609300	0.013	0	0.00	0.013	0.013	0.013	0
1737522900	0.013	0	0.00	0.013	0.013	0.013	50000
1737436500	0.013	0	0.00	0.012	0.013	0.012	79622
1737350100	0.013	0.001	8.33	0.013	0.013	0.013	200378
1737090900	0.012	-0.001	-7.69	0.013	0.013	0.012	650888
1737004500	0.013	0	0.00	0.013	0.013	0.013	0
1736918100	0.013	0	0.00	0.013	0.013	0.013	120000
1736831700	0.013	0	0.00	0.013	0.013	0.013	50443
1736745300	0.013	-0.001	-7.14	0.013	0.014	0.012	383343
1736486100	0.014	0	0.00	0.014	0.014	0.014	400000
1736399700	0.014	0	0.00	0.014	0.014	0.014	0
1736313300	0.014	0.002	16.67	0.013	0.014	0.012	563513
1736226900	0.012	0	0.00	0.012	0.012	0.012	344700
1736140500	0.012	-0.001	-7.69	0.012	0.012	0.012	364176
1735881300	0.013	0	0.00	0.013	0.013	0.013	0
1735794900	0.013	0	0.00	0.012	0.013	0.012	471250
1735617660	0.013	0.001	8.33	0.013	0.013	0.013	8479
1735535700	0.012	-0.001	-7.69	0.013	0.013	0.012	200670
1735276500	0.013	0	0.00	0.013	0.013	0.013	150000
1735017300	0.013	0	0.00	0.013	0.013	0.013	0
1734930900	0.013	0	0.00	0.013	0.013	0.013	755
1734671700	0.013	-0.001	-7.14	0.013	0.013	0.013	153775
1734585300	0.014	0	0.00	0.014	0.014	0.014	0
1734498900	0.014	0	0.00	0.014	0.014	0.014	0
1734412500	0.014	0	0.00	0.014	0.014	0.014	0
1734326100	0.014	0	0.00	0.014	0.014	0.014	1052
1734066900	0.014	0	0.00	0.014	0.014	0.014	0
1733980500	0.014	0	0.00	0.014	0.014	0.014	3996
1733894100	0.014	0	0.00	0.014	0.014	0.014	6309
1733807700	0.014	0	0.00	0.014	0.014	0.013	314993
1733721300	0.014	0	0.00	0.014	0.014	0.014	1445
1733462100	0.014	0.002	16.67	0.014	0.014	0.013	54712
1733375700	0.012	-0.002	-14.29	0.014	0.014	0.012	663517
1733289300	0.014	0.001	7.69	0.014	0.014	0.014	302442
1733202900	0.013	0.002	18.18	0.011	0.014	0.011	679455
1733116500	0.011	0.001	10.00	0.011	0.011	0.011	293724

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관