Q2 Metals Corp【458】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Q2 Metals Corp (458)
Q2 Metals Corp (458) 과거

Q2 Metals Corp (458)

0.51

-0.005

(-0.97%)

마감 02 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.01	-1.92307692308	0.52	0.6	0.468	11140	0.51197491	DE
12	-0.245	-32.4503311258	0.755	0.755	0.468	10544	0.55060174	DE
26	0.136	36.3636363636	0.374	1.05	0.374	8835	0.60851986	DE
52	0.136	36.3636363636	0.374	1.05	0.374	8835	0.60851986	DE
156	-0.01	-1.92307692308	0.52	1.05	0.171	9512	0.52605341	DE
260	-0.01	-1.92307692308	0.52	1.05	0.171	9512	0.52605341	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	0.505	0	0.00	0.505	0.505	0.505	0
1738272420	0.505	0	0.00	0.505	0.505	0.505	0
1738186020	0.505	0	0.00	0.505	0.505	0.505	0
1738099620	0.505	0	0.00	0.505	0.505	0.505	0
1738013220	0.505	0	0.00	0.505	0.505	0.505	0
1737754020	0.505	0	0.00	0.505	0.505	0.505	0
1737667620	0.505	0	0.00	0.505	0.505	0.505	0
1737581220	0.505	0	0.00	0.505	0.505	0.505	0
1737494820	0.505	-0.015	-2.88	0.51	0.51	0.505	12840
1737408420	0.52	0.05	10.64	0.51	0.52	0.51	6000
1737149220	0.47	-0.055	-10.48	0.474	0.474	0.468	30306
1737062820	0.525	0	0.00	0.525	0.525	0.525	0
1736976420	0.525	0	0.00	0.525	0.525	0.525	0
1736890020	0.525	0.031	6.28	0.525	0.525	0.525	3500
1736803620	0.494	-0.031	-5.90	0.498	0.5	0.494	15941
1736544420	0.525	-0.04	-7.08	0.525	0.525	0.525	3000
1736458020	0.5649999	-0.035	-5.83	0.5649999	0.5649999	0.5649999	150
1736371620	0.6	0	0.00	0.6	0.6	0.6	0
1736285220	0.6	0.09	17.65	0.52	0.6	0.52	17375
1736198820	0.51	0	0.00	0.52	0.52	0.505	11148
1735939620	0.51	0	0.00	0.51	0.51	0.51	0
1735853220	0.51	0	0.00	0.51	0.51	0.51	0
1735594020	0.51	0	0.00	0.51	0.51	0.51	0
1735334820	0.51	0	0.00	0.51	0.51	0.51	0
1734989220	0.51	-0.005	-0.97	0.51	0.51	0.51	5500
1734730020	0.515	0	0.00	0.52	0.52	0.515	5110
1734643620	0.515	0	0.00	0.515	0.515	0.515	0
1734557220	0.515	0	0.00	0.515	0.515	0.515	0
1734470820	0.515	-0.015	-2.83	0.53	0.53	0.515	10000
1734384420	0.53	-0.09	-14.52	0.53	0.53	0.53	900
1734125220	0.62	0	0.00	0.62	0.62	0.62	0
1734038820	0.62	0	0.00	0.62	0.62	0.62	0
1733952420	0.62	-0.015	-2.36	0.63	0.63	0.62	14500
1733866020	0.635	0	0.00	0.635	0.635	0.635	0
1733779620	0.635	0.0600001	10.43	0.66	0.66	0.635	4625
1733520420	0.5749999	0	0.00	0.5749999	0.5749999	0.5749999	0
1733434020	0.5749999	0	0.00	0.5749999	0.5749999	0.5749999	0
1733347620	0.5749999	0	0.00	0.5749999	0.5749999	0.5749999	0
1733261220	0.5749999	0	0.00	0.5749999	0.5749999	0.5749999	0
1733174820	0.5749999	-0.03	-4.96	0.6	0.6	0.5749999	12985
1732915620	0.605	0	0.00	0.605	0.605	0.605	0
1732829220	0.605	0	0.00	0.605	0.605	0.605	0
1732742820	0.605	-0.055	-8.33	0.525	0.605	0.525	41500
1732656420	0.66	0	0.00	0.66	0.66	0.66	0
1732570020	0.66	0	0.00	0.66	0.66	0.66	0
1732310820	0.66	-0.035	-5.04	0.66	0.66	0.66	990
1732224360	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1732137960	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1732051560	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1731965160	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1731705960	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1731619560	0.6949999	0.0249999	3.73	0.755	0.755	0.6949999	3970
1731533160	0.67	0	0.00	0.67	0.67	0.67	0
1731446760	0.67	0	0.00	0.67	0.67	0.67	0
1731360360	0.67	0	0.00	0.67	0.67	0.67	0
1731101160	0.67	0	0.00	0.67	0.67	0.67	0
1731014760	0.67	0	0.00	0.67	0.67	0.67	0
1730928360	0.67	0	0.00	0.67	0.67	0.67	0
1730841960	0.67	0	0.00	0.67	0.67	0.67	0
1730755560	0.67	0.01	1.52	0.675	0.675	0.67	4968
1730496360	0.66	-0.065	-8.97	0.66	0.66	0.66	1400

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관