Blackrock Silver Corp (AHZ0)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.048 | -17.4545454545 | 0.275 | 0.2879999 | 0.223 | 29512 | 0.24066612 | DE |
4 | -0.024 | -9.56175298805 | 0.251 | 0.2899999 | 0.223 | 17554 | 0.2567007 | DE |
12 | -0.08 | -26.0586319218 | 0.307 | 0.327 | 0.223 | 29234 | 0.27842672 | DE |
26 | 0.05 | 28.2485875706 | 0.177 | 0.387 | 0.135 | 39515 | 0.26495788 | DE |
52 | 0.059 | 35.119047619 | 0.168 | 0.387 | 0.135 | 32923 | 0.24076053 | DE |
156 | 0.009 | 4.12844036697 | 0.218 | 0.387 | 0.131 | 28533 | 0.23419936 | DE |
260 | 0.009 | 4.12844036697 | 0.218 | 0.387 | 0.131 | 28533 | 0.23419936 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737754020 | 0.228 | -0.045 | -16.48 | 0.258 | 0.258 | 0.223 | 109152 |
1737667620 | 0.273 | -0.009 | -3.19 | 0.273 | 0.273 | 0.273 | 3500 |
1737581220 | 0.2819999 | 0.0089999 | 3.30 | 0.264 | 0.2819999 | 0.264 | 7000 |
1737494820 | 0.273 | -0.003 | -1.09 | 0.273 | 0.273 | 0.273 | 2000 |
1737408420 | 0.276 | 0.002 | 0.73 | 0.275 | 0.2879998 | 0.274 | 25906 |
1737149220 | 0.274 | -0.004 | -1.44 | 0.267 | 0.2899999 | 0.267 | 32784 |
1737062820 | 0.278 | -0.002 | -0.71 | 0.265 | 0.2869998 | 0.265 | 2166 |
1736976420 | 0.28 | 0.02 | 7.69 | 0.264 | 0.28 | 0.264 | 28275 |
1736890020 | 0.26 | 0.003 | 1.17 | 0.26 | 0.26 | 0.26 | 3000 |
1736803620 | 0.257 | -0.01 | -3.75 | 0.257 | 0.257 | 0.257 | 3000 |
1736544420 | 0.267 | -0.003 | -1.11 | 0.272 | 0.273 | 0.261 | 32234 |
1736458020 | 0.27 | 0.013 | 5.06 | 0.269 | 0.27 | 0.265 | 18040 |
1736371620 | 0.257 | -0.01 | -3.75 | 0.253 | 0.257 | 0.253 | 1343 |
1736285220 | 0.267 | 0.01 | 3.89 | 0.253 | 0.267 | 0.25 | 14624 |
1736198820 | 0.257 | -0.028 | -9.82 | 0.269 | 0.2869998 | 0.257 | 6325 |
1735939620 | 0.2849998 | 0.0019999 | 0.71 | 0.2849998 | 0.2849998 | 0.2849998 | 2500 |
1735853220 | 0.2829999 | 0.0329999 | 13.20 | 0.258 | 0.2829999 | 0.257 | 13615 |
1735594020 | 0.25 | 0 | 0.00 | 0.251 | 0.251 | 0.25 | 10515 |
1735334820 | 0.25 | 0.012 | 5.04 | 0.238 | 0.25 | 0.238 | 42169 |
1734989220 | 0.238 | -0.002 | -0.83 | 0.249 | 0.254 | 0.238 | 15494 |
1734730020 | 0.24 | -0.008 | -3.23 | 0.24 | 0.24 | 0.24 | 125 |
1734643620 | 0.248 | -0.004 | -1.59 | 0.248 | 0.248 | 0.248 | 10000 |
1734557220 | 0.252 | -0.008 | -3.08 | 0.27 | 0.27 | 0.252 | 5625 |
1734470820 | 0.26 | -0.012 | -4.41 | 0.259 | 0.261 | 0.241 | 144144 |
1734384420 | 0.272 | -0.011 | -3.89 | 0.2819999 | 0.2829999 | 0.27 | 9836 |
1734125220 | 0.2829999 | 0.0029999 | 1.07 | 0.2829999 | 0.2829999 | 0.2829999 | 125 |
1734038820 | 0.28 | -0.016 | -5.41 | 0.299 | 0.299 | 0.28 | 12763 |
1733952420 | 0.296 | 0.0130001 | 4.59 | 0.2879998 | 0.296 | 0.2879998 | 8125 |
1733866020 | 0.2829999 | -0.011 | -3.74 | 0.293 | 0.293 | 0.279 | 21500 |
1733779620 | 0.294 | 0 | 0.00 | 0.294 | 0.318 | 0.294 | 21000 |
1733520420 | 0.294 | -0.015 | -4.85 | 0.309 | 0.309 | 0.294 | 5107 |
1733434020 | 0.309 | -0.001 | -0.32 | 0.299 | 0.31 | 0.299 | 2594 |
1733347620 | 0.31 | 0.0270001 | 9.54 | 0.293 | 0.31 | 0.293 | 12000 |
1733261220 | 0.2829999 | -0.002 | -0.70 | 0.269 | 0.2829999 | 0.269 | 38667 |
1733174820 | 0.2849998 | 0 | 0.00 | 0.2849998 | 0.2849998 | 0.2849998 | 0 |
1732915620 | 0.2849998 | -0.008 | -2.73 | 0.275 | 0.2909999 | 0.274 | 168500 |
1732829220 | 0.293 | 0.0050002 | 1.74 | 0.293 | 0.293 | 0.293 | 7241 |
1732742820 | 0.2879998 | 0.0109998 | 3.97 | 0.275 | 0.2879998 | 0.275 | 10750 |
1732656420 | 0.277 | -0.001 | -0.36 | 0.274 | 0.278 | 0.264 | 6290 |
1732570020 | 0.278 | 0.006 | 2.21 | 0.275 | 0.278 | 0.275 | 6500 |
1732310820 | 0.272 | -0.022 | -7.48 | 0.2839999 | 0.2839999 | 0.262 | 267427 |
1732224420 | 0.294 | -0.007 | -2.33 | 0.2869998 | 0.3 | 0.265 | 36250 |
1732138020 | 0.301 | 0 | 0.00 | 0.295 | 0.309 | 0.2849998 | 14478 |
1732051620 | 0.301 | -0.018 | -5.64 | 0.302 | 0.302 | 0.292 | 24425 |
1731965220 | 0.319 | 0.0300002 | 10.38 | 0.295 | 0.319 | 0.2849998 | 19482 |
1731705960 | 0.2889998 | 0.0069999 | 2.48 | 0.2849998 | 0.295 | 0.264 | 12094 |
1731619560 | 0.2819999 | 0.0119999 | 4.44 | 0.263 | 0.2819999 | 0.263 | 4500 |
1731533160 | 0.27 | -0.01 | -3.57 | 0.2869998 | 0.292 | 0.27 | 12601 |
1731446820 | 0.28 | -0.01 | -3.45 | 0.2909999 | 0.303 | 0.272 | 44596 |
1731360420 | 0.2899999 | -0.019 | -6.15 | 0.303 | 0.306 | 0.2879998 | 74316 |
1731101220 | 0.309 | -0.012 | -3.74 | 0.316 | 0.327 | 0.309 | 15992 |
1731014760 | 0.321 | -0.002 | -0.62 | 0.317 | 0.321 | 0.296 | 21584 |
1730928360 | 0.323 | 0.023 | 7.67 | 0.3 | 0.323 | 0.2899999 | 105670 |
1730841960 | 0.3 | -0.008 | -2.60 | 0.311 | 0.311 | 0.2849998 | 16864 |
1730755560 | 0.308 | 0.0250001 | 8.83 | 0.307 | 0.308 | 0.3 | 43800 |
1730496360 | 0.2829999 | -0.033 | -10.44 | 0.323 | 0.323 | 0.2829999 | 24859 |
1730409960 | 0.316 | -0.029 | -8.41 | 0.329 | 0.329 | 0.301 | 30250 |
1730323560 | 0.3449999 | 0.0069999 | 2.07 | 0.32 | 0.3449999 | 0.301 | 111372 |
1730237160 | 0.338 | 0.006 | 1.81 | 0.333 | 0.349 | 0.328 | 42300 |
1730150760 | 0.332 | 0.002 | 0.61 | 0.328 | 0.3459999 | 0.32 | 51444 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관