Musk Metals Corp【MUSK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Musk Metals Corp (MUSK)

0.035

-0.005

(-12.50%)

마감 06 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.005	-12.5	0.04	0.04	0.03	3627	0.03968733	CS
4	0	0	0.035	0.04	0.025	47351	0.03369283	CS
12	-0.005	-12.5	0.04	0.04	0.025	45499	0.0340115	CS
26	0.005	16.6666666667	0.03	0.05	0.02	51725	0.03530608	CS
52	0	0	0.035	0.055	0.02	52260	0.03495172	CS
156	-0.205	-85.4166666667	0.24	0.26	0.02	73803	0.12172075	CS
260	-0.265	-88.3333333333	0.3	0.66	0.02	110437	0.27191601	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741212300	0.035	-0.005	-12.50	0.035	0.035	0.035	21000
1741125900	0.04	0	0.00	0.04	0.04	0.04	6000
1741039500	0.04	0	0.00	0.04	0.04	0.04	0
1740780300	0.04	0.005	14.29	0.04	0.04	0.04	1000
1740693900	0.035	-0.005	-12.50	0.035	0.035	0.035	1134
1740607500	0.04	0.005	14.29	0.04	0.04	0.03	10000
1740521100	0.035	0	0.00	0.035	0.035	0.03	46000
1740434700	0.035	0	0.00	0.035	0.035	0.035	66000
1740175500	0.035	0	0.00	0.035	0.035	0.035	93100
1740089100	0.035	0	0.00	0.035	0.035	0.035	2000
1740002700	0.035	0.005	16.67	0.03	0.035	0.03	371386
1739916300	0.03	0	0.00	0.025	0.035	0.025	157189
1739570700	0.03	0	0.00	0.03	0.035	0.03	74000
1739484300	0.03	-0.005	-14.29	0.03	0.03	0.03	20016
1739397900	0.035	0	0.00	0.035	0.035	0.035	34013
1739311500	0.035	0	0.00	0.035	0.035	0.035	0
1739225100	0.035	0.005	16.67	0.035	0.035	0.035	12200
1738965900	0.03	-0.005	-14.29	0.03	0.03	0.03	1000
1738879500	0.035	0	0.00	0.03	0.035	0.03	4084
1738793100	0.035	0	0.00	0.035	0.035	0.035	550
1738706700	0.035	-0.005	-12.50	0.03	0.04	0.03	8000
1738620300	0.04	0.01	33.33	0.035	0.04	0.03	69485
1738361100	0.03	-0.005	-14.29	0.035	0.035	0.03	204000
1738274700	0.035	0.005	16.67	0.04	0.04	0.03	206750
1738188300	0.03	0	0.00	0.04	0.04	0.03	135000
1738101900	0.03	-0.01	-25.00	0.03	0.03	0.03	2814
1738015500	0.04	0	0.00	0.04	0.04	0.04	44000
1737756300	0.04	0	0.00	0.04	0.04	0.04	134001
1737669900	0.04	0	0.00	0.04	0.04	0.04	13500
1737583500	0.04	0	0.00	0.035	0.04	0.035	3250
1737497100	0.04	0.005	14.29	0.04	0.04	0.04	9500
1737410700	0.035	-0.005	-12.50	0.04	0.04	0.035	67870
1737151500	0.04	0	0.00	0.04	0.04	0.04	0
1737065100	0.04	0	0.00	0.03	0.04	0.03	52557
1736978700	0.04	0	0.00	0.04	0.04	0.04	1977
1736892300	0.04	0	0.00	0.04	0.04	0.04	5000
1736805900	0.04	0	0.00	0.04	0.04	0.04	169
1736546700	0.04	0	0.00	0.04	0.04	0.04	0
1736460300	0.04	0	0.00	0.04	0.04	0.04	3463
1736373900	0.04	0.01	33.33	0.04	0.04	0.035	9125
1736287500	0.03	-0.01	-25.00	0.04	0.04	0.03	41010
1736201100	0.04	0.005	14.29	0.04	0.04	0.04	106700
1735941900	0.035	0.005	16.67	0.035	0.035	0.035	15000
1735855500	0.03	-0.005	-14.29	0.035	0.035	0.03	138320
1735682700	0.035	0.005	16.67	0.03	0.035	0.03	13000
1735596300	0.03	0	0.00	0.035	0.035	0.025	39113
1735337100	0.03	0	0.00	0.035	0.035	0.03	24000
1735077900	0.03	-0.005	-14.29	0.035	0.035	0.03	159609
1734991500	0.035	0	0.00	0.035	0.04	0.035	21313
1734732300	0.035	0	0.00	0.035	0.035	0.035	58
1734645900	0.035	0	0.00	0.035	0.035	0.035	7000
1734559500	0.035	0	0.00	0.035	0.035	0.035	18000
1734473100	0.035	0	0.00	0.04	0.04	0.03	39089
1734386700	0.035	0	0.00	0.035	0.035	0.035	7000
1734127500	0.035	-0.005	-12.50	0.035	0.04	0.035	26000
1734041100	0.04	0	0.00	0.035	0.04	0.035	16000
1733954700	0.04	0	0.00	0.04	0.04	0.04	6614
1733868300	0.04	0	0.00	0.04	0.04	0.04	0
1733781900	0.04	0	0.00	0.04	0.045	0.04	225442
1733522700	0.04	0.005	14.29	0.04	0.05	0.035	163260

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관