EMP Metals Corp【EMPS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

EMP Metals Corp (EMPS)

0.35

0.00

(0.00%)

마감 03 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0025	-0.709219858156	0.3525	0.375	0.3	3500	0.32607143	CS
4	-0.095	-21.3483146067	0.445	0.45	0.3	10700	0.35785527	CS
12	-0.115	-24.7311827957	0.465	0.465	0.28	13519	0.35324573	CS
26	-0.015	-4.1095890411	0.365	0.58	0.28	33054	0.44542451	CS
52	-0.09	-20.4545454545	0.44	0.58	0.28	45880	0.37825267	CS
156	-0.06	-14.6341463415	0.41	0.71	0.23	66980	0.44599134	CS
260	-0.1	-22.2222222222	0.45	0.71	0.23	65892	0.44410296	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738361100	0.35	0.035	11.11	0.33	0.35	0.33	8000
1738274700	0.315	0.015	5.00	0.32	0.32	0.315	2000
1738188300	0.3	0	0.00	0.3	0.3	0.3	0
1738101900	0.3	-0.0525	-14.89	0.375	0.375	0.3	7000
1738015500	0.3525	0.0025	0.71	0.3525	0.3525	0.3525	500
1737756300	0.35	0.01	2.94	0.37	0.37	0.34	3500
1737669900	0.34	0.015	4.62	0.34	0.34	0.34	9830
1737583500	0.325	-0.01	-2.99	0.325	0.325	0.325	500
1737497100	0.335	0	0.00	0.335	0.335	0.335	0
1737410700	0.335	0.005	1.52	0.335	0.335	0.335	2776
1737151500	0.33	0.01	3.13	0.33	0.33	0.33	10000
1737065100	0.32	0	0.00	0.34	0.34	0.32	30260
1736978700	0.32	-0.01	-3.03	0.32	0.34	0.3	39733
1736892300	0.33	-0.03	-8.33	0.365	0.365	0.33	9500
1736805900	0.36	-0.035	-8.86	0.385	0.385	0.36	31800
1736546700	0.395	-0.01	-2.47	0.4099999	0.4099999	0.395	5700
1736460300	0.405	0.005	1.25	0.4	0.445	0.4	4500
1736373900	0.4	-0.04	-9.09	0.425	0.43	0.4	10900
1736287500	0.44	0	0.00	0.45	0.45	0.435	8500
1736201100	0.44	-0.005	-1.12	0.445	0.45	0.44	29000
1735941900	0.445	0.005	1.14	0.445	0.445	0.425	2000
1735855500	0.44	-0.01	-2.22	0.445	0.445	0.44	1500
1735682700	0.45	0.05	12.50	0.44	0.45	0.42	9000
1735596300	0.4	-0.01	-2.44	0.4099999	0.44	0.4	21100
1735337100	0.4099999	0.0099999	2.50	0.4	0.43	0.395	15720
1735077900	0.4	0.005	1.27	0.39	0.4	0.35	34500
1734991500	0.395	0.005	1.28	0.42	0.42	0.395	8500
1734732300	0.39	0	0.00	0.385	0.39	0.385	3500
1734645900	0.39	0	0.00	0.39	0.39	0.39	1000
1734559500	0.39	-0.005	-1.27	0.4	0.4	0.39	7500
1734473100	0.395	0.005	1.28	0.4	0.4	0.395	3205
1734386700	0.39	0	0.00	0.39	0.39	0.39	15500
1734127500	0.39	0.035	9.86	0.36	0.39	0.35	9500
1734041100	0.355	-0.03	-7.79	0.37	0.39	0.35	56400
1733954700	0.385	0	0.00	0.385	0.385	0.385	900
1733868300	0.385	0.075	24.19	0.39	0.39	0.37	18591
1733781900	0.31	0	0.00	0.31	0.31	0.31	262
1733522700	0.31	0.01	3.33	0.3	0.31	0.3	10000
1733436300	0.3	0	0.00	0.35	0.35	0.3	22630
1733349900	0.3	-0.01	-3.23	0.32	0.32	0.3	26400
1733263500	0.31	-0.01	-3.13	0.335	0.34	0.31	11741
1733177100	0.32	0.015	4.92	0.35	0.35	0.32	2000
1732917900	0.305	0	0.00	0.305	0.305	0.305	0
1732831500	0.305	0.005	1.67	0.33	0.335	0.305	10600
1732745100	0.3	-0.02	-6.25	0.32	0.32	0.28	35625
1732658700	0.32	0.01	3.23	0.34	0.34	0.32	3500
1732572300	0.31	-0.01	-3.13	0.3	0.33	0.3	16516
1732313100	0.32	-0.015	-4.48	0.335	0.335	0.3	42500
1732226700	0.335	0.005	1.52	0.34	0.34	0.335	3500
1732140300	0.33	0	0.00	0.33	0.335	0.315	12843
1732053900	0.33	0.01	3.13	0.325	0.33	0.32	9000
1731967500	0.32	-0.01	-3.03	0.36	0.36	0.315	39707
1731708300	0.33	-0.045	-12.00	0.355	0.355	0.33	8500
1731621900	0.375	0.005	1.35	0.375	0.375	0.35	8065
1731535500	0.37	-0.03	-7.50	0.44	0.44	0.37	54000
1731449100	0.4	0.015	3.90	0.405	0.405	0.4	5500
1731362700	0.385	-0.045	-10.47	0.465	0.465	0.385	25300
1731103500	0.43	-0.025	-5.49	0.435	0.44	0.43	1009500
1731017100	0.455	-0.015	-3.19	0.48	0.48	0.455	14500
1730930700	0.47	0.005	1.08	0.47	0.47	0.47	2000
1730844300	0.465	-0.025	-5.10	0.465	0.48	0.465	6100
1730757900	0.49	0	0.00	0.49	0.49	0.49	6500

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관