
POWR Lithium Corp (POWR)
CSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 66.6666666667 | 0.03 | 0.05 | 0.03 | 4101 | 0.03 | CS |
4 | 0.005 | 11.1111111111 | 0.045 | 0.05 | 0.03 | 3768 | 0.03560139 | CS |
12 | -0.005 | -9.09090909091 | 0.055 | 0.055 | 0.03 | 9367 | 0.04626227 | CS |
26 | -0.015 | -23.0769230769 | 0.065 | 0.1 | 0.02 | 11245 | 0.05344614 | CS |
52 | -0.055 | -52.380952381 | 0.105 | 0.14 | 0.02 | 15035 | 0.06826954 | CS |
156 | -0.44 | -89.7959183673 | 0.49 | 1.04 | 0.02 | 62205 | 0.41997037 | CS |
260 | -0.44 | -89.7959183673 | 0.49 | 1.04 | 0.02 | 62205 | 0.41997037 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741212300 | 0.05 | 0.02 | 66.67 | 0.045 | 0.05 | 0.04 | 44764 |
1741125900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1741039500 | 0.03 | 0 | 0.00 | 0.045 | 0.045 | 0.03 | 8250 |
1740780300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1775 |
1740693900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1740607500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10481 |
1740521100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7 |
1740434700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1740175500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1740089100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1740002700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1739916300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1739570700 | 0.03 | -0.015 | -33.33 | 0.035 | 0.035 | 0.03 | 16017 |
1739484300 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 10001 |
1739397900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1739311500 | 0.04 | -0.005 | -11.11 | 0.035 | 0.04 | 0.035 | 25000 |
1739225100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1738965900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1738879500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1738793100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 70 |
1738706700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1738620300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1738361100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1738274700 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.045 | 1021 |
1738188300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 15000 |
1738101900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1738015500 | 0.035 | -0.015 | -30.00 | 0.035 | 0.035 | 0.035 | 1988 |
1737756300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1737669900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1737583500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1003 |
1737497100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1 |
1737410700 | 0.05 | 0.015 | 42.86 | 0.05 | 0.05 | 0.05 | 42080 |
1737151500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1737065100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3 |
1736978700 | 0.035 | -0.015 | -30.00 | 0.04 | 0.04 | 0.035 | 43300 |
1736892300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1736805900 | 0.05 | 0 | 0.00 | 0.035 | 0.05 | 0.035 | 14022 |
1736546700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 61875 |
1736460300 | 0.05 | 0.015 | 42.86 | 0.05 | 0.05 | 0.05 | 3777 |
1736373900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1736287500 | 0.035 | -0.015 | -30.00 | 0.035 | 0.035 | 0.035 | 2510 |
1736201100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 25526 |
1735941900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1735855500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 36000 |
1735682700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1735596300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1735337100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
1735077900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 20 |
1734991500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 130 |
1734732300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1734645900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 48000 |
1734559500 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 152250 |
1734473100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 2000 |
1734386700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1734127500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 1000 |
1734041100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1733954700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 470 |
1733868300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1733781900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 9500 |
1733522700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관