Mustang Energy Corp【MEC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Mustang Energy Corp (MEC)

0.23

-0.015

(-6.12%)

마감 30 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.03	-11.5384615385	0.26	0.28	0.225	517361	0.25858435	CS
4	-0.025	-9.80392156863	0.255	0.3	0.225	368811	0.26883013	CS
12	-0.075	-24.5901639344	0.305	0.42	0.225	435169	0.30739112	CS
26	0.01	4.54545454545	0.22	0.455	0.17	256732	0.31572309	CS
52	0.175	318.181818182	0.055	0.5	0.055	130210	0.31407683	CS
156	0.175	318.181818182	0.055	0.5	0.055	43518	0.31407683	CS
260	0.175	318.181818182	0.055	0.5	0.055	28214	0.31407683	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738188300	0.23	-0.015	-6.12	0.25	0.255	0.225	527750
1738101900	0.245	-0.015	-5.77	0.25	0.255	0.245	127714
1738015500	0.26	-0.005	-1.89	0.27	0.28	0.245	1079146
1737756300	0.265	0.025	10.42	0.25	0.27	0.245	646170
1737669900	0.24	-0.025	-9.43	0.26	0.27	0.24	345840
1737583500	0.265	0	0.00	0.26	0.27	0.245	387933
1737497100	0.265	0	0.00	0.275	0.28	0.25	691874
1737410700	0.265	-0.005	-1.85	0.2849999	0.2849999	0.26	448210
1737151500	0.27	-0.01	-3.57	0.275	0.28	0.27	74500
1737065100	0.28	0.015	5.66	0.275	0.28	0.275	80071
1736978700	0.265	-0.015	-5.36	0.2849999	0.29	0.265	178141
1736892300	0.28	0.01	3.70	0.2849999	0.3	0.28	87500
1736805900	0.27	-0.015	-5.26	0.27	0.3	0.27	421477
1736546700	0.2849999	0.0099999	3.64	0.27	0.29	0.265	263000
1736460300	0.275	0.01	3.77	0.27	0.275	0.25	255093
1736373900	0.265	-0.02	-7.02	0.27	0.27	0.26	83866
1736287500	0.2849999	0	0.00	0.28	0.29	0.26	365500
1736201100	0.2849999	0.0049999	1.79	0.2849999	0.29	0.265	718050
1735941900	0.28	0.005	1.82	0.3	0.3	0.265	285342
1735855500	0.275	0.035	14.58	0.255	0.28	0.255	467980
1735682700	0.24	-0.01	-4.00	0.25	0.265	0.24	298500
1735596300	0.25	-0.035	-12.28	0.29	0.29	0.235	287729
1735337100	0.2849999	-0.01	-3.39	0.305	0.305	0.28	478241
1735077900	0.295	-0.015	-4.84	0.3	0.31	0.29	147500
1734991500	0.31	0.005	1.64	0.31	0.32	0.3	395971
1734732300	0.305	0.01	3.39	0.295	0.31	0.29	186000
1734645900	0.295	0	0.00	0.3	0.3	0.275	283984
1734559500	0.295	0.045	18.00	0.255	0.3	0.255	293000
1734473100	0.25	-0.05	-16.67	0.29	0.3	0.25	895699
1734386700	0.3	-0.015	-4.76	0.315	0.315	0.29	1057179
1734127500	0.315	0.015	5.00	0.315	0.325	0.305	1177371
1734041100	0.3	-0.01	-3.23	0.32	0.32	0.29	423000
1733954700	0.31	-0.02	-6.06	0.335	0.34	0.29	597686
1733868300	0.33	-0.005	-1.49	0.34	0.34	0.32	282192
1733781900	0.335	-0.02	-5.63	0.355	0.355	0.32	734820
1733522700	0.355	0.025	7.58	0.36	0.36	0.335	543540
1733436300	0.33	-0.045	-12.00	0.38	0.38	0.33	442300
1733349900	0.375	-0.015	-3.85	0.395	0.395	0.355	613393
1733263500	0.39	-0.005	-1.27	0.395	0.4	0.375	448933
1733177100	0.395	0.01	2.60	0.4	0.42	0.38	1104951
1732917900	0.385	0.055	16.67	0.33	0.385	0.325	524761
1732831500	0.33	0	0.00	0.335	0.35	0.32	507280
1732745100	0.33	0.02	6.45	0.31	0.335	0.3	274500
1732658700	0.31	-0.015	-4.62	0.325	0.325	0.295	455115
1732572300	0.325	0.005	1.56	0.33	0.335	0.315	760830
1732313100	0.32	-0.01	-3.03	0.325	0.33	0.31	312060
1732226700	0.33	-0.005	-1.49	0.325	0.33	0.32	154255
1732140300	0.335	0.015	4.69	0.31	0.335	0.31	404065
1732053900	0.32	-0.005	-1.54	0.33	0.33	0.31	619305
1731967500	0.325	0.01	3.17	0.33	0.33	0.3	615476
1731708300	0.315	0.005	1.61	0.31	0.32	0.31	254641
1731621900	0.31	0.01	3.33	0.3	0.32	0.28	206552
1731535500	0.3	-0.01	-3.23	0.31	0.31	0.29	284208
1731449100	0.31	-0.025	-7.46	0.325	0.33	0.31	370659
1731362700	0.335	0.005	1.52	0.33	0.335	0.325	366638
1731103500	0.33	0.005	1.54	0.33	0.33	0.32	383500
1731017100	0.325	0.005	1.56	0.325	0.33	0.32	361287
1730930700	0.32	0.02	6.67	0.305	0.33	0.3	250101
1730844300	0.3	-0.03	-9.09	0.33	0.33	0.295	94000
1730757900	0.33	0	0.00	0.33	0.34	0.31	491447
1730495100	0.33	0.005	1.54	0.325	0.34	0.31	468788
1730408700	0.325	0.035	12.07	0.295	0.33	0.295	116000
1730322300	0.29	-0.035	-10.77	0.325	0.33	0.29	259269

Fiesta Restaurant

JPMorgan Chase &

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관