Quantum Battery Metals Corp (QBAT)
CSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -7.14285714286 | 0.56 | 0.6 | 0.52 | 5890 | 0.56751511 | CS |
4 | -0.04 | -7.14285714286 | 0.56 | 0.6 | 0.48 | 47719 | 0.562622 | CS |
12 | -0.32 | -38.0952380952 | 0.84 | 0.92 | 0.48 | 114174 | 0.64848772 | CS |
26 | -0.68 | -56.6666666667 | 1.2 | 1.6 | 0.48 | 90780 | 0.79013432 | CS |
52 | -2.76 | -84.1463414634 | 3.28 | 3.92 | 0.2 | 84455 | 1.17241651 | CS |
156 | -19.48 | -97.4 | 20 | 25.92 | 0.2 | 64937 | 3.62455858 | CS |
260 | -5.08 | -90.7142857143 | 5.6 | 41.52 | 0.2 | 61278 | 4.6449474 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727471100 | 0.52 | -0.08 | -13.33 | 0.55 | 0.55 | 0.52 | 2927 |
1727384700 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1727298300 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 233 |
1727211900 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1727125500 | 0.6 | 0.04 | 7.14 | 0.52 | 0.6 | 0.52 | 662 |
1726866300 | 0.56 | 0.04 | 7.69 | 0.56 | 0.56 | 0.56 | 2989 |
1726779900 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1726693500 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1726607100 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1726520700 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1726261500 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 13 |
1726175100 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 75 |
1726088700 | 0.52 | -0.04 | -7.14 | 0.52 | 0.52 | 0.52 | 175 |
1726002300 | 0.56 | -0.04 | -6.67 | 0.56 | 0.56 | 0.56 | 6625 |
1725915900 | 0.6 | 0.04 | 7.14 | 0.48 | 0.6 | 0.48 | 5751 |
1725656700 | 0.56 | -0.04 | -6.67 | 0.56 | 0.56 | 0.52 | 39636 |
1725570300 | 0.6 | 0 | 0.00 | 0.52 | 0.6 | 0.52 | 1000 |
1725483900 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 125 |
1725397500 | 0.6 | 0.04 | 7.14 | 0.6 | 0.6 | 0.6 | 125 |
1725051900 | 0.56 | -0.08 | -12.50 | 0.56 | 0.56 | 0.56 | 56125 |
1724965500 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
1724879100 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
1724792700 | 0.64 | 0.12 | 23.08 | 0.56 | 0.64 | 0.56 | 8250 |
1724706300 | 0.52 | -0.04 | -7.14 | 0.56 | 0.56 | 0.52 | 25625 |
1724447100 | 0.56 | 0 | 0.00 | 0.6 | 0.6 | 0.56 | 54625 |
1724360700 | 0.56 | -0.12 | -17.65 | 0.68 | 0.68 | 0.56 | 36125 |
1724274300 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 11500 |
1724187900 | 0.68 | -0.04 | -5.56 | 0.6 | 0.68 | 0.6 | 5101 |
1724101500 | 0.72 | 0.16 | 28.57 | 0.68 | 0.72 | 0.64 | 10875 |
1723842300 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 61437 |
1723755900 | 0.56 | -0.04 | -6.67 | 0.68 | 0.68 | 0.56 | 23125 |
1723669500 | 0.6 | -0.12 | -16.67 | 0.72 | 0.72 | 0.6 | 41812 |
1723583100 | 0.72 | 0.08 | 12.50 | 0.64 | 0.72 | 0.64 | 34580 |
1723496700 | 0.64 | 0 | 0.00 | 0.72 | 0.72 | 0.64 | 5375 |
1723237500 | 0.64 | 0.04 | 6.67 | 0.64 | 0.68 | 0.64 | 37199 |
1723151100 | 0.6 | -0.04 | -6.25 | 0.64 | 0.64 | 0.6 | 3325 |
1723064700 | 0.64 | -0.04 | -5.88 | 0.64 | 0.64 | 0.64 | 4000 |
1722978300 | 0.68 | 0.12 | 21.43 | 0.64 | 0.68 | 0.64 | 3312 |
1722632700 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 1500 |
1722546300 | 0.56 | -0.08 | -12.50 | 0.56 | 0.56 | 0.56 | 1500 |
1722459900 | 0.64 | -0.04 | -5.88 | 0.64 | 0.64 | 0.64 | 1187 |
1722373500 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 40125 |
1722287100 | 0.68 | 0 | 0.00 | 0.72 | 0.72 | 0.68 | 20187 |
1722027900 | 0.68 | -0.12 | -15.00 | 0.72 | 0.72 | 0.68 | 35000 |
1721941500 | 0.8 | 0.12 | 17.65 | 0.76 | 0.8 | 0.76 | 9187 |
1721855100 | 0.68 | -0.12 | -15.00 | 0.68 | 0.72 | 0.64 | 52578 |
1721768700 | 0.8 | 0.08 | 11.11 | 0.8 | 0.8 | 0.76 | 9413 |
1721677800 | 0.72 | -0.08 | -10.00 | 0.72 | 0.8 | 0.72 | 25562 |
1721423100 | 0.8 | 0.12 | 17.65 | 0.8 | 0.88 | 0.8 | 13000 |
1721336700 | 0.68 | -0.16 | -19.05 | 0.76 | 0.8 | 0.68 | 33937 |
1721250300 | 0.84 | -0.04 | -4.55 | 0.88 | 0.88 | 0.8 | 28012 |
1721163900 | 0.88 | 0.16 | 22.22 | 0.8 | 0.92 | 0.8 | 15631 |
1721077500 | 0.72 | -0.16 | -18.18 | 0.88 | 0.88 | 0.72 | 45570 |
1720818300 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
1720731900 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
1720645500 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 7519 |
1720559100 | 0.88 | 0.08 | 10.00 | 0.88 | 0.88 | 0.88 | 118 |
1720472700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1720213500 | 0.8 | -0.12 | -13.04 | 0.84 | 0.84 | 0.8 | 8128 |
1720127100 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 1 |
1720040700 | 0.92 | 0.12 | 15.00 | 0.8 | 0.92 | 0.8 | 1875 |
1719954300 | 0.8 | 0 | 0.00 | 0.96 | 0.96 | 0.8 | 30175 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관