Vizsla Copper Corp【97E0】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Vizsla Copper Corp (97E0)
Vizsla Copper Corp (97E0) 과거

Vizsla Copper Corp (97E0)

0.0434

0.0048

(12.44%)

마감 26 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0046	-9.58333333333	0.048	0.0488	0.032	45871	0.0422	DE
4	0.0016001	3.82799958852	0.0417999	0.0488	0.0316	14669	0.04052154	DE
12	-0.0042	-8.82352941176	0.0476	0.0576	0.029	17616	0.04529048	DE
26	-0.0168	-27.9069767442	0.0602	0.0678	0.029	12119	0.0479821	DE
52	-0.0280999	-39.3006144065	0.0714999	0.0906	0.029	10377	0.05681015	DE
156	-0.1126	-72.1794871795	0.156	0.173	0.029	9017	0.06243661	DE
260	-0.1126	-72.1794871795	0.156	0.173	0.029	9017	0.06243661	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737754020	0.0488	0.0066	15.64	0.032	0.0488	0.032	81723
1737667620	0.0422	0	0.00	0.0422	0.0422	0.0422	0
1737581220	0.0422	0	0.00	0.0422	0.0422	0.0422	0
1737494820	0.0422	0	0.00	0.0422	0.0422	0.0422	0
1737408420	0.0422	0.0026	6.57	0.048	0.048	0.0422	45871
1737149220	0.0396	0	0.00	0.0396	0.0396	0.0396	0
1737062820	0.0396	0.0026	7.03	0.0417999	0.0417999	0.0396	24000
1736976420	0.037	0.0046	14.20	0.0354	0.037	0.0354	31000
1736890020	0.0324	0	0.00	0.0324	0.0324	0.0324	0
1736803620	0.0324	-0.003	-8.47	0.0316	0.0392	0.0316	6410
1736544420	0.0354	-0.013	-26.86	0.0354	0.0354	0.0354	50
1736458020	0.0484	0.0158001	48.47	0.0484	0.0484	0.0484	1215
1736371620	0.0325999	-0.0092	-22.01	0.0325999	0.0325999	0.0325999	299
1736285220	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1736198820	0.0417999	-0.0006	-1.42	0.0448	0.0448	0.0417999	36957
1735939620	0.0424	0.0002	0.47	0.0424	0.0424	0.0424	15000
1735853220	0.0422	-0.0058	-12.08	0.0352	0.0422	0.0352	7476
1735594020	0.048	0.0062001	14.83	0.048	0.048	0.048	247
1735334820	0.0417999	0.0034	8.85	0.0417999	0.0417999	0.0417999	7500
1734989220	0.0383999	-0.0016	-4.00	0.029	0.0383999	0.029	12560
1734730020	0.04	-0.0002	-0.50	0.04	0.04	0.04	20283
1734643620	0.0402	0	0.00	0.04	0.0422	0.04	60379
1734557220	0.0402	0	0.00	0.0402	0.0402	0.0402	0
1734470820	0.0402	-0.0018	-4.29	0.0402	0.0402	0.0402	313
1734384420	0.042	-0.0002	-0.47	0.0402	0.042	0.04	30609
1734125220	0.0422	0	0.00	0.0422	0.0422	0.0422	80000
1734038820	0.0422	-0.0088	-17.25	0.0422	0.0422	0.0422	28
1733952420	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1733866020	0.0509999	0.0087999	20.85	0.0509999	0.0509999	0.0509999	10000
1733779620	0.0422	-0.007	-14.23	0.0422	0.0422	0.0422	18
1733520420	0.0492	0.0018	3.80	0.0492	0.0492	0.0492	10000
1733434020	0.0474	-0.0002	-0.42	0.0474	0.0474	0.0474	17482
1733347620	0.0476	-0.0056	-10.53	0.0476	0.0476	0.0476	666
1733261220	0.0532	-0.0022	-3.97	0.0476	0.0548	0.0476	10748
1733174820	0.0554	0.0022	4.14	0.0476	0.0554	0.0476	15095
1732915620	0.0532	0.0058	12.24	0.0532	0.0532	0.0532	5000
1732829220	0.0474	0	0.00	0.0474	0.0474	0.0474	0
1732742820	0.0474	-0.0026	-5.20	0.0474	0.0474	0.0474	6000
1732656420	0.05	0	0.00	0.05	0.05	0.05	0
1732570020	0.05	0.0024	5.04	0.05	0.05	0.05	143699
1732310820	0.0476	-0.0024	-4.80	0.0476	0.0476	0.0476	47
1732224420	0.05	0.0024	5.04	0.0476	0.05	0.0476	342
1732138020	0.0476	-0.002	-4.03	0.0476	0.0476	0.0476	82
1732051620	0.0496	0.0022	4.64	0.0496	0.0496	0.0496	10000
1731965220	0.0474	0	0.00	0.0474	0.0474	0.0474	71
1731705960	0.0474	-0.0002	-0.42	0.0474	0.0494	0.0474	66710
1731619560	0.0476	0.0002	0.42	0.048	0.048	0.0476	1452
1731533220	0.0474	0	0.00	0.0474	0.0474	0.0474	0
1731446820	0.0474	-0.0052	-9.89	0.0474	0.0474	0.0474	237
1731360420	0.0526	0	0.00	0.0526	0.0526	0.0526	0
1731101220	0.0526	-0.005	-8.68	0.055	0.055	0.0476	29380
1731014760	0.0576	0	0.00	0.0576	0.0576	0.0576	0
1730928360	0.0576	0.01	21.01	0.0576	0.0576	0.0576	15000
1730841960	0.0476	0	0.00	0.0476	0.0476	0.0476	16
1730755560	0.0476	-0.0082	-14.70	0.0476	0.0476	0.0476	2
1730496360	0.0558	0	0.00	0.0558	0.0558	0.0558	0
1730409960	0.0558	0	0.00	0.0558	0.0558	0.0558	0
1730323560	0.0558	-0.0002	-0.36	0.0558	0.0558	0.0558	7125
1730237160	0.056	-0.0022	-3.78	0.0476	0.056	0.0476	18109
1730098800	0.0582	0	0.00	0.0582	0.0582	0.0582	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관