Eastern Metals Ltd【EMS】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
Eastern Metals Ltd (EMS)
Eastern Metals Ltd (EMS) 과거

Eastern Metals Ltd (EMS)

0.014

-0.001

(-6.67%)

마감 25 11월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.002	-12.5	0.016	0.016	0.014	316449	0.01563027	DE
4	-0.008	-36.3636363636	0.022	0.024	0.014	687909	0.01926467	DE
12	-0.007	-33.3333333333	0.021	0.039	0.014	1181095	0.02358606	DE
26	-0.033	-70.2127659574	0.047	0.056	0.014	902500	0.02747633	DE
52	-0.021	-60	0.035	0.056	0.014	792249	0.03059442	DE
156	-0.226	-94.1666666667	0.24	0.3	0.014	347011	0.06700055	DE
260	-0.216	-93.9130434783	0.23	0.3	0.014	364952	0.08208321	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732252500	0.015	-0.001	-6.25	0.015	0.015	0.015	234000
1732166100	0.016	0	0.00	0.016	0.016	0.016	398898
1732079700	0.016	0	0.00	0.016	0.016	0.016	0
1731993300	0.016	0	0.00	0.016	0.016	0.016	0
1731906900	0.016	0	0.00	0.016	0.016	0.016	0
1731647700	0.016	0	0.00	0.016	0.017	0.016	513368
1731561300	0.016	-0.002	-11.11	0.017	0.017	0.015	832315
1731474900	0.018	-0.001	-5.26	0.018	0.018	0.018	74333
1731388500	0.019	-0.0005	-2.56	0.02	0.02	0.019	98751
1731302100	0.0195	0	0.00	0.0195	0.0195	0.0195	0
1731042900	0.0195	0.0005	2.63	0.019	0.0195	0.019	235000
1730956500	0.019	0	0.00	0.019	0.019	0.019	577229
1730870100	0.019	0	0.00	0.02	0.02	0.019	641988
1730783700	0.019	0	0.00	0.019	0.019	0.019	335411
1730697300	0.019	0	0.00	0.019	0.019	0.019	30000
1730438100	0.019	0	0.00	0.019	0.019	0.019	0
1730351700	0.019	-0.001	-5.00	0.019	0.019	0.019	741551
1730265300	0.02	0	0.00	0.021	0.021	0.02	1345545
1730178900	0.02	-0.002	-9.09	0.022	0.022	0.02	2634350
1730092500	0.022	0	0.00	0.022	0.024	0.022	1625900
1729833300	0.022	-0.001	-4.35	0.022	0.022	0.0205	2958115
1729746900	0.023	-0.003	-11.54	0.024	0.025	0.023	3104786
1729660500	0.026	0.005	23.81	0.025	0.039	0.024	26292018
1729574100	0.021	0	0.00	0.021	0.021	0.021	204001
1729487700	0.021	0	0.00	0.021	0.023	0.021	311838
1729228500	0.021	-0.001	-4.55	0.021	0.021	0.021	1036770
1729142100	0.022	-0.001	-4.35	0.024	0.025	0.022	85559
1729055700	0.023	0.001	4.55	0.023	0.023	0.023	250000
1728969300	0.022	0	0.00	0.022	0.022	0.022	0
1728882900	0.022	0.001	4.76	0.022	0.022	0.022	112118
1728623700	0.021	0.001	5.00	0.021	0.021	0.021	16000
1728537300	0.02	-0.003	-13.04	0.022	0.022	0.02	710855
1728450900	0.023	0	0.00	0.023	0.023	0.023	0
1728364500	0.023	-0.001	-4.17	0.024	0.024	0.023	483158
1728278100	0.024	0.001	4.35	0.024	0.024	0.024	151166
1728022500	0.023	0	0.00	0.023	0.023	0.023	52631
1727936100	0.023	0.003	15.00	0.022	0.023	0.022	105662
1727849700	0.02	0	0.00	0.02	0.02	0.02	0
1727763300	0.02	0	0.00	0.019	0.02	0.018	841810
1727676900	0.02	0.002	11.11	0.02	0.021	0.02	224134
1727417700	0.018	0	0.00	0.018	0.018	0.018	27000
1727331300	0.018	-0.001	-5.26	0.018	0.018	0.018	124031
1727244900	0.019	0	0.00	0.019	0.019	0.019	786460
1727158500	0.019	0	0.00	0.02	0.02	0.017	4478615
1727072100	0.019	-0.004	-17.39	0.023	0.023	0.019	1577958
1726812900	0.023	-0.001	-4.17	0.024	0.024	0.023	150586
1726726500	0.024	-0.003	-11.11	0.027	0.027	0.024	195889
1726640100	0.027	0.001	3.85	0.027	0.027	0.027	145535
1726553700	0.026	-0.001	-3.70	0.024	0.026	0.024	207535
1726467300	0.027	0	0.00	0.027	0.027	0.027	0
1726208100	0.027	0	0.00	0.027	0.027	0.027	370
1726121700	0.027	-0.001	-3.57	0.027	0.027	0.027	370000
1726035300	0.028	0	0.00	0.028	0.028	0.028	225557
1725948900	0.028	-0.0015	-5.08	0.03	0.03	0.028	184601
1725862500	0.0295	0.0005	1.72	0.029	0.03	0.029	158784
1725603300	0.029	0.003	11.54	0.028	0.029	0.028	536392
1725516900	0.026	-0.006	-18.75	0.028	0.028	0.025	1170717
1725430500	0.032	0.011	52.38	0.023	0.032	0.023	2467863
1725344100	0.021	0	0.00	0.021	0.021	0.021	88006
1725257700	0.021	0	0.00	0.021	0.021	0.021	80702
1724998500	0.021	0	0.00	0.021	0.021	0.021	0
1724912100	0.021	0	0.00	0.021	0.021	0.021	47379
1724825700	0.021	0	0.00	0.021	0.021	0.021	0
1724739300	0.021	0	0.00	0.021	0.021	0.021	0
1724652900	0.021	-0.002	-8.70	0.023	0.023	0.02	780158

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관