![Manganese X Energy Corp](/common/images/company/TG_9SC.png)
Manganese X Energy Corp (9SC)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0056 | 16.8674698795 | 0.0332 | 0.0398 | 0.033 | 9353 | 0.03583678 | DE |
4 | 0 | 0 | 0.0388 | 0.0498 | 0.0312 | 19557 | 0.03517654 | DE |
12 | -0.018 | -31.6901408451 | 0.0568 | 0.0594 | 0.0312 | 27721 | 0.04269486 | DE |
26 | -0.0362 | -48.2666666667 | 0.075 | 0.0848 | 0.0312 | 27836 | 0.05165385 | DE |
52 | -0.042 | -51.9801980198 | 0.0808 | 0.1185 | 0.0312 | 46744 | 0.065736 | DE |
156 | -0.042 | -51.9801980198 | 0.0808 | 0.1185 | 0.0312 | 46744 | 0.065736 | DE |
260 | -0.042 | -51.9801980198 | 0.0808 | 0.1185 | 0.0312 | 46744 | 0.065736 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1725049560 | 0.0356 | 0.0026 | 7.88 | 0.0356 | 0.0356 | 0.0356 | 3500 |
1724963220 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
1724876820 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
1724790420 | 0.033 | -0.0052 | -13.61 | 0.033 | 0.033 | 0.033 | 14000 |
1724704020 | 0.0382 | -0.0016 | -4.02 | 0.0382 | 0.0382 | 0.0382 | 10000 |
1724444820 | 0.0398 | 0.0074 | 22.84 | 0.0332 | 0.0398 | 0.0332 | 4058 |
1724358420 | 0.0324 | -0.0032 | -8.99 | 0.0352 | 0.0352 | 0.0312 | 76800 |
1724271960 | 0.0356 | 0.0004 | 1.14 | 0.0468 | 0.0468 | 0.0356 | 12000 |
1724185560 | 0.0352 | -0.001 | -2.76 | 0.0352 | 0.0352 | 0.0352 | 200 |
1724099220 | 0.0362 | -0.0036 | -9.05 | 0.0362 | 0.0362 | 0.0362 | 15400 |
1723840020 | 0.0398 | 0.0032 | 8.74 | 0.0497999 | 0.0497999 | 0.0398 | 20250 |
1723753620 | 0.0366 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0366 | 66500 |
1723667160 | 0.0366 | 0.0014 | 3.98 | 0.0366 | 0.0366 | 0.0366 | 1000 |
1723580760 | 0.0352 | 0.003 | 9.32 | 0.045 | 0.0468 | 0.0352 | 19690 |
1723494360 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
1723235160 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
1723148760 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
1723062360 | 0.0322 | -0.0066 | -17.01 | 0.0312 | 0.0322 | 0.0312 | 10347 |
1722976020 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
1722889620 | 0.0388 | -0.0004 | -1.02 | 0.0388 | 0.0388 | 0.0388 | 4000 |
1722630420 | 0.0392 | 0 | 0.00 | 0.0392 | 0.0392 | 0.0392 | 0 |
1722544020 | 0.0392 | -0.0004 | -1.01 | 0.0392 | 0.0392 | 0.0392 | 1500 |
1722457560 | 0.0396 | -0.0004 | -1.00 | 0.0398 | 0.04 | 0.0382 | 139597 |
1722371220 | 0.04 | 0.0004 | 1.01 | 0.04 | 0.04 | 0.04 | 50000 |
1722284820 | 0.0396 | 0 | 0.00 | 0.0396 | 0.0396 | 0.0396 | 0 |
1722025620 | 0.0396 | -0.0096 | -19.51 | 0.0396 | 0.0396 | 0.0396 | 2000 |
1721939160 | 0.0492 | 0.0078 | 18.84 | 0.0492 | 0.0492 | 0.0492 | 2000 |
1721852820 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
1721766420 | 0.0414 | -0.0092 | -18.18 | 0.0414 | 0.0414 | 0.0414 | 10000 |
1721677800 | 0.0506 | 0.0044 | 9.52 | 0.0506 | 0.0506 | 0.0506 | 0 |
1721420760 | 0.0462 | 0.0066 | 16.67 | 0.0458 | 0.0466 | 0.0458 | 66500 |
1721334360 | 0.0396 | -0.0062 | -13.54 | 0.039 | 0.0396 | 0.039 | 51917 |
1721247960 | 0.0458 | 0 | 0.00 | 0.0458 | 0.0458 | 0.0458 | 0 |
1721161560 | 0.0458 | 0 | 0.00 | 0.0396 | 0.0458 | 0.0396 | 6800 |
1721075160 | 0.0458 | 0.0054 | 13.37 | 0.0458 | 0.0458 | 0.0458 | 1000 |
1720815960 | 0.0404 | -0.014 | -25.74 | 0.0402 | 0.0404 | 0.0402 | 39779 |
1720729560 | 0.0544 | 0.0148 | 37.37 | 0.044 | 0.0544 | 0.044 | 22400 |
1720643220 | 0.0396 | -0.006 | -13.16 | 0.0458 | 0.0458 | 0.0396 | 3000 |
1720556760 | 0.0456 | 0.0006 | 1.33 | 0.0458 | 0.0458 | 0.0456 | 18500 |
1720470360 | 0.045 | 0.0048 | 11.94 | 0.0402 | 0.045 | 0.0402 | 16177 |
1720211220 | 0.0402 | 0 | 0.00 | 0.0402 | 0.0402 | 0.0402 | 2524 |
1720124820 | 0.0402 | 0 | 0.00 | 0.0402 | 0.0402 | 0.0402 | 0 |
1720038420 | 0.0402 | -0.0066 | -14.10 | 0.0402 | 0.0402 | 0.0402 | 25900 |
1719952020 | 0.0468 | 0.0066 | 16.42 | 0.0402 | 0.0506 | 0.0402 | 97500 |
1719865620 | 0.0402 | -0.0048 | -10.67 | 0.0405999 | 0.0508 | 0.0402 | 36914 |
1719606420 | 0.045 | -0.0058 | -11.42 | 0.0412 | 0.0452 | 0.0412 | 88944 |
1719520020 | 0.0508 | 0.0162 | 46.82 | 0.0508 | 0.0508 | 0.0508 | 100 |
1719433620 | 0.0346 | -0.0164 | -32.16 | 0.0452 | 0.0452 | 0.0346 | 31500 |
1719347220 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
1719260820 | 0.0509999 | 0.0057999 | 12.83 | 0.0452 | 0.0509999 | 0.0452 | 81000 |
1719001620 | 0.0452 | -0.0012 | -2.59 | 0.0534 | 0.0534 | 0.0452 | 2100 |
1718915160 | 0.0463999 | 0.0011999 | 2.65 | 0.0594 | 0.0594 | 0.0452 | 11500 |
1718828760 | 0.0452 | 0 | 0.00 | 0.0452 | 0.0452 | 0.0452 | 0 |
1718742360 | 0.0452 | -0.0118 | -20.70 | 0.0452 | 0.0452 | 0.0452 | 21000 |
1718656020 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1718396820 | 0.057 | 0.005 | 9.62 | 0.057 | 0.057 | 0.057 | 54500 |
1718310420 | 0.052 | -0.0048 | -8.45 | 0.0518 | 0.052 | 0.0518 | 27405 |
1718224020 | 0.0568 | 0 | 0.00 | 0.0568 | 0.0568 | 0.0568 | 0 |
1718137620 | 0.0568 | 0 | 0.00 | 0.0568 | 0.0568 | 0.0568 | 0 |
1718051220 | 0.0568 | 0.0094 | 19.83 | 0.0568 | 0.0568 | 0.0568 | 2500 |
1717792020 | 0.0474 | -0.0094 | -16.55 | 0.0568 | 0.0568 | 0.0472 | 23200 |
1717705620 | 0.0568 | 0.0128 | 29.09 | 0.0536 | 0.0568 | 0.0534 | 15078 |
1717619220 | 0.044 | 0.0018 | 4.27 | 0.0422 | 0.044 | 0.0422 | 11550 |
1717532820 | 0.0422 | -0.0146 | -25.70 | 0.0422 | 0.0422 | 0.0422 | 110016 |
1717446420 | 0.0568 | 0.0118 | 26.22 | 0.0412 | 0.0582 | 0.0412 | 7800 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관