Kincora Copper Ltd【KCC】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
Kincora Copper Ltd (KCC)
Kincora Copper Ltd (KCC) 과거

Kincora Copper Ltd (KCC)

0.029

0.001

(3.57%)

마감 25 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.001	-3.33333333333	0.03	0.03	0.027	120536	0.02799749	DE
4	0	0	0.029	0.032	0.026	201167	0.02667949	DE
12	-0.005	-14.7058823529	0.034	0.037	0.026	153084	0.02819352	DE
26	-0.018	-38.2978723404	0.047	0.055	0.026	178856	0.0362586	DE
52	-0.006	-17.1428571429	0.035	0.071	0.026	184606	0.04316961	DE
156	-0.111	-79.2857142857	0.14	0.165	0.026	167629	0.05679984	DE
260	-0.221	-88.4	0.25	0.405	0.026	198863	0.12711724	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740374100	0.028	0.001	3.70	0.028	0.028	0.028	24436
1740114900	0.027	-0.001	-3.57	0.029	0.029	0.027	135703
1740028500	0.028	0	0.00	0.028	0.028	0.028	195942
1739942100	0.028	-0.002	-6.67	0.03	0.03	0.028	83253
1739855700	0.03	0	0.00	0.03	0.03	0.03	0
1739769300	0.03	0.002	7.14	0.03	0.03	0.03	67246
1739510100	0.028	-0.002	-6.67	0.032	0.032	0.028	14165
1739423700	0.03	0.004	15.38	0.03	0.03	0.03	181183
1739337300	0.026	0	0.00	0.026	0.026	0.026	53000
1739250900	0.026	0	0.00	0.027	0.027	0.026	200000
1739164500	0.026	-0.001	-3.70	0.027	0.027	0.026	43256
1738905300	0.027	0.001	3.85	0.027	0.027	0.027	27000
1738818900	0.026	-0.001	-3.70	0.027	0.027	0.026	393536
1738732500	0.027	0.001	3.85	0.027	0.027	0.027	203500
1738646100	0.026	0	0.00	0.026	0.026	0.026	0
1738559700	0.026	0	0.00	0.026	0.026	0.026	1354860
1738300500	0.026	-0.001	-3.70	0.027	0.027	0.026	25625
1738214100	0.027	0	0.00	0.027	0.027	0.027	0
1738127700	0.027	0	0.00	0.027	0.027	0.027	15714
1738041300	0.027	-0.002	-6.90	0.029	0.029	0.027	224681
1737695700	0.029	0.001	3.57	0.029	0.029	0.029	1000
1737609300	0.028	-0.003	-9.68	0.0295	0.0295	0.028	68924
1737522900	0.031	-0.002	-6.06	0.031	0.031	0.031	50000
1737436500	0.033	0	0.00	0.033	0.033	0.033	0
1737350100	0.033	0.003	10.00	0.032	0.033	0.032	59595
1737090900	0.03	0	0.00	0.03	0.03	0.03	0
1737004500	0.03	0	0.00	0.03	0.03	0.03	0
1736918100	0.03	0	0.00	0.03	0.03	0.03	0
1736831700	0.03	0	0.00	0.03	0.03	0.03	30000
1736745300	0.03	0	0.00	0.03	0.03	0.03	350000
1736486100	0.03	0	0.00	0.03	0.03	0.03	0
1736399700	0.03	0	0.00	0.03	0.03	0.03	0
1736313300	0.03	-0.001	-3.23	0.031	0.031	0.03	126931
1736226900	0.031	0.001	3.33	0.031	0.031	0.031	32747
1736140500	0.03	0.003	11.11	0.029	0.03	0.029	61777
1735881300	0.027	0	0.00	0.027	0.027	0.027	0
1735794900	0.027	0	0.00	0.027	0.027	0.027	0
1735622100	0.027	0	0.00	0.027	0.027	0.027	0
1735535700	0.027	0	0.00	0.027	0.027	0.027	0
1735276500	0.027	0	0.00	0.027	0.027	0.027	0
1735017300	0.027	0	0.00	0.027	0.027	0.027	0
1734930900	0.027	0	0.00	0.027	0.027	0.027	0
1734671700	0.027	0.001	3.85	0.027	0.027	0.027	40000
1734585300	0.026	-0.005	-16.13	0.026	0.026	0.026	200000
1734498900	0.031	0.004	14.81	0.03	0.031	0.03	253193
1734412500	0.027	0	0.00	0.027	0.027	0.027	0
1734326100	0.027	0	0.00	0.027	0.027	0.027	0
1734066900	0.027	-0.003	-10.00	0.027	0.027	0.027	76000
1733980500	0.03	0	0.00	0.032	0.032	0.03	80969
1733894100	0.03	0	0.00	0.03	0.03	0.03	0
1733807700	0.03	-0.003	-9.09	0.034	0.034	0.03	395855
1733721300	0.033	0	0.00	0.033	0.033	0.033	4538
1733462100	0.033	-0.002	-5.71	0.034	0.034	0.033	408543
1733375700	0.035	-0.002	-5.41	0.035	0.035	0.035	15000
1733289300	0.037	0.003	8.82	0.037	0.037	0.037	13600
1733202900	0.034	-0.002	-5.56	0.034	0.034	0.034	23688
1733116500	0.036	0	0.00	0.036	0.036	0.036	0
1732857300	0.036	0.001	2.86	0.036	0.036	0.036	24643
1732770900	0.035	0.001	2.94	0.037	0.037	0.035	68497
1732684500	0.034	0	0.00	0.034	0.034	0.034	74221
1732598100	0.034	-0.003	-8.11	0.034	0.037	0.034	59789
1732511700	0.037	0.004	12.12	0.034	0.037	0.034	97847

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관