Cartier Res Inc (6CA)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1733347620 | 0.053 | -0.0022 | -3.99 | 0.053 | 0.053 | 0.053 | 28000 |
1733261220 | 0.0552 | 0 | 0.00 | 0.0552 | 0.0552 | 0.0552 | 0 |
1733174820 | 0.0552 | -0.0058 | -9.51 | 0.053 | 0.0552 | 0.053 | 45430 |
1732915620 | 0.061 | -0.0002 | -0.33 | 0.061 | 0.061 | 0.061 | 30000 |
1732829220 | 0.0612 | -0.0022 | -3.47 | 0.0612 | 0.0612 | 0.0612 | 30000 |
1732742820 | 0.0634 | 0 | 0.00 | 0.0634 | 0.0634 | 0.0634 | 0 |
1732656420 | 0.0634 | 0 | 0.00 | 0.0634 | 0.0634 | 0.0634 | 0 |
1732570020 | 0.0634 | 0.0002 | 0.32 | 0.0604 | 0.0634 | 0.0604 | 57275 |
1732310820 | 0.0632 | -0.0056 | -8.14 | 0.0632 | 0.0632 | 0.0632 | 25250 |
1732224420 | 0.0688 | -0.001 | -1.43 | 0.0688 | 0.0688 | 0.0688 | 3500 |
1732138020 | 0.0698 | -0.0002 | -0.29 | 0.0698 | 0.0698 | 0.0698 | 17400 |
1732051620 | 0.07 | 0.0076 | 12.18 | 0.073 | 0.073 | 0.07 | 63714 |
1731965220 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 455 |
1731706020 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1731619620 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1731533220 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
1731446820 | 0.0624 | -0.0174 | -21.80 | 0.0624 | 0.0624 | 0.0624 | 1300 |
1731360360 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 0 |
1731101160 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 0 |
1731014760 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 0 |
1730928360 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 0 |
1730841960 | 0.0798 | 0.0068 | 9.32 | 0.0798 | 0.0798 | 0.0798 | 10000 |
1730755560 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
1730496360 | 0.073 | -0.0068 | -8.52 | 0.073 | 0.073 | 0.073 | 40000 |
1730409960 | 0.0798 | -0.0002 | -0.25 | 0.0828 | 0.0828 | 0.0732 | 57000 |
1730323560 | 0.08 | 0.005 | 6.67 | 0.0734 | 0.085 | 0.0734 | 141903 |
1730237160 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
1730150760 | 0.075 | 0.01 | 15.38 | 0.075 | 0.075 | 0.075 | 83045 |
1729887960 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
1729801560 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
1729715160 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
1729628760 | 0.065 | -0.01 | -13.33 | 0.075 | 0.075 | 0.0618 | 133870 |
1729542360 | 0.075 | 0.012 | 19.05 | 0.0756 | 0.0756 | 0.0748 | 42873 |
1729283160 | 0.063 | -0.0018 | -2.78 | 0.063 | 0.063 | 0.063 | 90000 |
1729196760 | 0.0648 | 0.008 | 14.08 | 0.0648 | 0.0648 | 0.0648 | 2800 |
1729110360 | 0.0568 | 0.0008 | 1.43 | 0.0568 | 0.0568 | 0.0568 | 30000 |
1729024020 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
1728937620 | 0.056 | -0.0008 | -1.41 | 0.0568 | 0.0568 | 0.049 | 105808 |
1728678360 | 0.0568 | 0 | 0.00 | 0.0568 | 0.0568 | 0.0568 | 0 |
1728591960 | 0.0568 | 0 | 0.00 | 0.0568 | 0.0568 | 0.0568 | 0 |
1728505560 | 0.0568 | 0.0104001 | 22.41 | 0.0568 | 0.0568 | 0.0568 | 10000 |
1728419160 | 0.0463999 | -0.0114 | -19.72 | 0.0463999 | 0.0463999 | 0.0463999 | 8000 |
1728332760 | 0.0578 | -0.0002 | -0.34 | 0.0578 | 0.0578 | 0.0578 | 10000 |
1728073560 | 0.058 | -0.0048 | -7.64 | 0.058 | 0.058 | 0.058 | 5000 |
1727987220 | 0.0627999 | 0 | 0.00 | 0.0627999 | 0.0627999 | 0.0627999 | 0 |
1727900820 | 0.0627999 | 0.0137999 | 28.16 | 0.0627999 | 0.0627999 | 0.0627999 | 11000 |
1727814360 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1727727960 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1727468760 | 0.049 | -0.002 | -3.92 | 0.049 | 0.049 | 0.049 | 3000 |
1727382360 | 0.0509999 | 0.008 | 18.60 | 0.0512 | 0.0512 | 0.0509999 | 20500 |
1727295960 | 0.0429999 | -0.0214 | -33.23 | 0.0429999 | 0.0429999 | 0.0429999 | 2500 |
1727209560 | 0.0644 | 0.0144 | 28.80 | 0.064 | 0.0644 | 0.064 | 10899 |
1727123160 | 0.05 | 0.0164 | 48.81 | 0.0502 | 0.0502 | 0.0497999 | 125300 |
1726863960 | 0.0336 | 0 | 0.00 | 0.0336 | 0.0336 | 0.0336 | 0 |
1726777560 | 0.0336 | -0.0092 | -21.50 | 0.0336 | 0.0336 | 0.0336 | 1500 |
1726691220 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
1726604820 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
1726518420 | 0.0428 | 0.0032 | 8.08 | 0.0428 | 0.0428 | 0.0428 | 37500 |
1726259160 | 0.0396 | 0 | 0.00 | 0.0396 | 0.0396 | 0.0396 | 0 |
1726172760 | 0.0396 | -0.0004 | -1.00 | 0.0396 | 0.0396 | 0.0396 | 50000 |
1726086360 | 0.04 | 0.006 | 17.65 | 0.04 | 0.04 | 0.04 | 50000 |
1725999960 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
1725913560 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
1725654360 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
1725567960 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관