POWR Lithium Corp【6JX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
POWR Lithium Corp (6JX)
POWR Lithium Corp (6JX) 과거

POWR Lithium Corp (6JX)

0.042

0.0002

(0.48%)

마감 29 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0034	8.80829015544	0.0386	0.0458	0.0386	3850	0.04417143	DE
4	-0.0108	-20.4545454545	0.0528	0.0568	0.0358	13193	0.04627854	DE
12	0.0056	15.3846153846	0.0364	0.0568	0.0282	29028	0.03691772	DE
26	-0.0042	-9.09090909091	0.0462	0.0738	0.0282	34536	0.04383458	DE
52	-0.082	-66.1290322581	0.124	0.278	0.0282	131173	0.11491973	DE
156	-0.072	-63.1578947368	0.114	0.278	0.0282	111093	0.11596933	DE
260	-0.072	-63.1578947368	0.114	0.278	0.0282	111093	0.11596933	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732829220	0.0386	-0.0014	-3.50	0.0386	0.0386	0.0386	2825
1732742820	0.04	-0.0058	-12.66	0.0458	0.0458	0.04	2250
1732656420	0.0458	0	0.00	0.0458	0.0458	0.0458	0
1732570020	0.0458	0.0072	18.65	0.0386	0.0458	0.0386	8500
1732310820	0.0386	-0.0014	-3.50	0.0386	0.0386	0.0386	800
1732224420	0.04	0	0.00	0.04	0.04	0.04	0
1732138020	0.04	-0.0002	-0.50	0.04	0.04	0.04	11500
1732051620	0.0402	0	0.00	0.0402	0.0402	0.0402	306
1731965220	0.0402	0.0034	9.24	0.0402	0.0402	0.0402	4318
1731705960	0.0368	0.0002	0.55	0.0368	0.0368	0.0368	1000
1731619560	0.0366	0	0.00	0.0362	0.0458	0.0362	10115
1731533160	0.0366	-0.0092	-20.09	0.0366	0.0366	0.0366	9242
1731446820	0.0458	0.0058	14.50	0.04	0.0497999	0.0358	38818
1731360420	0.04	-0.0022	-5.21	0.04	0.04	0.04	2986
1731101220	0.0422	-0.0028	-6.22	0.0422	0.0422	0.0422	3800
1731014760	0.045	0	0.00	0.0452	0.0482	0.045	13333
1730928360	0.045	-0.0026	-5.46	0.045	0.045	0.045	17420
1730841960	0.0476	0.0032	7.21	0.0497999	0.0497999	0.0444	15900
1730755560	0.0444	0	0.00	0.0444	0.0444	0.0444	0
1730496360	0.0444	-0.0086	-16.23	0.0454	0.0454	0.0444	20000
1730409960	0.053	0.0078	17.26	0.0528	0.0568	0.0528	64000
1730323560	0.0452	0.0002	0.44	0.044	0.0452	0.044	10850
1730237160	0.045	-0.0048	-9.64	0.052	0.052	0.0422	144291
1730150760	0.0497999	0	0.00	0.0497999	0.0497999	0.0497999	10000
1729888020	0.0497999	0.0047999	10.67	0.0417999	0.0518	0.0417999	11800
1729801560	0.045	0.0032001	7.66	0.0388	0.045	0.0388	13900
1729715160	0.0417999	0.0034	8.85	0.0366	0.0417999	0.0366	13600
1729628760	0.0383999	0	0.00	0.0383999	0.0383999	0.0383999	0
1729542360	0.0383999	0.0017999	4.92	0.0429999	0.0429999	0.0383999	10500
1729283160	0.0366	-0.0102	-21.79	0.0422	0.0494	0.0362	16000
1729196760	0.0468	0.0064	15.84	0.0358	0.0478	0.035	31170
1729110360	0.0404	0.0054	15.43	0.0354	0.0404	0.0354	24550
1729023960	0.035	-0.004	-10.26	0.0396	0.0396	0.035	23888
1728937620	0.039	0.0014	3.72	0.0396	0.0396	0.0352	60279
1728678360	0.0376	0.0052	16.05	0.0352	0.0376	0.035	171419
1728591960	0.0324	-0.0018	-5.26	0.0342	0.0342	0.0324	15000
1728505560	0.0342	0.0042	14.00	0.0298	0.0342	0.0298	1050
1728419160	0.03	0.0002	0.67	0.0322	0.0324	0.0298	274849
1728332760	0.0298	-0.0002	-0.67	0.03	0.03	0.0286	19600
1728073560	0.03	0.0004	1.35	0.03	0.0347999	0.03	5200
1727987220	0.0296	-0.0042	-12.43	0.0294	0.0306	0.0294	25700
1727900820	0.0337999	-0.0002	-0.59	0.03	0.0337999	0.0282	13410
1727814420	0.034	0.001	3.03	0.034	0.034	0.034	11000
1727728020	0.033	-0.004	-10.81	0.033	0.033	0.0302	26250
1727468760	0.037	0.0068	22.52	0.03	0.037	0.0298	128451
1727382360	0.0302	0.0004	1.34	0.0298	0.0302	0.0298	5300
1727295960	0.0298	-0.0002	-0.67	0.0368	0.0368	0.0298	70000
1727209560	0.03	0.0002	0.67	0.03	0.03	0.03	100
1727123220	0.0298	0	0.00	0.0298	0.0298	0.0298	0
1726864020	0.0298	-0.007	-19.02	0.0302	0.0302	0.0298	5220
1726777560	0.0368	-0.0002	-0.54	0.0344	0.0368	0.0344	6750
1726691220	0.037	0.007	23.33	0.037	0.037	0.037	10000
1726604760	0.03	0.0002	0.67	0.0298	0.03	0.0298	60000
1726518420	0.0298	0	0.00	0.03	0.03	0.0298	3000
1726259160	0.0298	0.0016	5.67	0.0344	0.0344	0.0282	29600
1726172760	0.0282	-0.0054	-16.07	0.0282	0.0282	0.0282	2000
1726086360	0.0336	0.0036	12.00	0.0337999	0.0337999	0.0336	3414
1725999960	0.03	-0.0002	-0.66	0.03	0.03	0.03	36800
1725913620	0.0302	-0.0014	-4.43	0.03	0.0304	0.03	35000
1725654360	0.0316	-0.0048	-13.19	0.0383999	0.0383999	0.0316	32300
1725567960	0.0364	0.0002	0.55	0.0364	0.0364	0.0364	10000
1725481560	0.0362	-0.0024	-6.22	0.038	0.0398	0.0362	24500
1725395160	0.0386	-0.0002	-0.52	0.0386	0.0386	0.0386	3000
1725308760	0.0388	0.0066	20.50	0.0388	0.0388	0.0388	360
1725049560	0.0322	0.001	3.21	0.0322	0.0322	0.0322	11000
1724963160	0.0312	-0.0076	-19.59	0.0312	0.0312	0.0312	196

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관