Chalice Mining Limited【C8U】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Chalice Mining Limited (C8U)
Chalice Mining Limited (C8U) 과거

Chalice Mining Limited (C8U)

0.7956

-0.0424

(-5.06%)

마감 10 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.027	-3.28227571116	0.8226	0.84	0.753	6453	0.794899	DE
4	0.0922	13.1077622974	0.7034	0.9064	0.6884	10249	0.77196124	DE
12	0.0574	7.77567054999	0.7382	0.9064	0.6263999	9472	0.72092034	DE
26	0.2164	37.361878453	0.5792	1.2335	0.5792	10479	0.84702441	DE
52	0.0046	0.581542351454	0.791	1.2335	0.5414	11565	0.80871143	DE
156	-1.3544	-62.9953488372	2.15	2.15	0.508	12102	0.90197106	DE
260	-1.3544	-62.9953488372	2.15	2.15	0.508	12102	0.90197106	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741382820	0.8082	0.0072	0.90	0.81	0.81	0.8082	55
1741296420	0.801	0	0.00	0.801	0.801	0.801	0
1741210020	0.801	0.023	2.96	0.8078	0.8154	0.801	15099
1741123620	0.778	-0.032	-3.95	0.7754	0.7808	0.753	8013
1741037220	0.81	-0.0126	-1.53	0.8219999	0.84	0.81	2500
1740778020	0.8226	-0.0576	-6.54	0.8226	0.8226	0.8226	200
1740691620	0.8802	0.0778	9.70	0.8862	0.9064	0.8802	13000
1740605220	0.8024	0.0224	2.87	0.8034	0.8034	0.8024	4820
1740518820	0.78	0.028	3.72	0.7718	0.78	0.7718	16400
1740432420	0.752	-0.0086	-1.13	0.7788	0.7788	0.752	2900
1740173220	0.7606	-0.1118	-12.82	0.7916	0.8102	0.7606	14100
1740086820	0.8724	0.005	0.58	0.8724	0.8724	0.8724	1387
1740000420	0.8674	-0.0176	-1.99	0.8674	0.8674	0.8674	2100
1739914020	0.885	0.015	1.72	0.8914	0.8918	0.885	5001
1739827620	0.87	0.13	17.57	0.8938	0.894	0.8648	9252
1739568420	0.74	0.0176	2.44	0.7122	0.74	0.7122	55786
1739482020	0.7224	0.0224	3.20	0.7	0.7224	0.7	17025
1739395620	0.7	0	0.00	0.7	0.7	0.7	0
1739309220	0.7	0.0078	1.13	0.6884	0.7	0.6884	5800
1739222820	0.6922	-0.0076	-1.09	0.6998	0.6998	0.6922	3500
1738963620	0.6998	-0.0354	-4.82	0.7034	0.7034	0.6998	7600
1738877220	0.7352	-0.0148	-1.97	0.7352	0.7352	0.7352	300
1738790820	0.75	0	0.00	0.75	0.75	0.75	0
1738704420	0.75	0.0548	7.88	0.7254	0.75	0.7254	1700
1738618020	0.6952	0.0048	0.70	0.7066	0.7066	0.6952	11950
1738358820	0.6904	0.0314	4.76	0.6898	0.6904	0.6898	1024
1738272420	0.659	-0.0184	-2.72	0.659	0.659	0.659	6700
1738186020	0.6774	0.006	0.89	0.6774	0.6774	0.6774	3000
1738099620	0.6714	-0.0538	-7.42	0.667	0.6898	0.667	8800
1738013220	0.7252	-0.0084	-1.15	0.7316	0.7316	0.7252	18269
1737754020	0.7336	-0.0044	-0.60	0.7098	0.7336	0.7098	11651
1737667620	0.738	-0.0116	-1.55	0.733	0.738	0.7112	5155
1737581220	0.7496	0.0084	1.13	0.7398	0.7496	0.7398	20714
1737494820	0.7412	0.0066	0.90	0.7412	0.7412	0.7412	1864
1737408420	0.7346	0	0.00	0.7346	0.7346	0.7346	0
1737149220	0.7346	-0.0002	-0.03	0.7584	0.773	0.7346	12450
1737062820	0.7348	0.0354	5.06	0.7348	0.7348	0.7348	500
1736976420	0.6994	0.0394	5.97	0.6964	0.6994	0.673	2283
1736890020	0.66	0.0336001	5.36	0.6608	0.6608	0.66	2769
1736803620	0.6263999	-0.0366	-5.52	0.647	0.647	0.6263999	1093
1736544420	0.663	0.0208	3.24	0.663	0.663	0.663	2000
1736458020	0.6422	-0.0352	-5.20	0.6646	0.6712	0.6422	35900
1736371620	0.6774	-0.005	-0.73	0.6774	0.6774	0.6774	1
1736285220	0.6824	0.0024	0.35	0.6824	0.6824	0.6824	15
1736198820	0.68	-0.0246	-3.49	0.7066	0.7066	0.68	4384
1735939620	0.7046	-0.0068	-0.96	0.6994	0.7046	0.6994	6000
1735853220	0.7114	0.0466001	7.01	0.6929999	0.7114	0.6929999	12111
1735594020	0.6647999	-0.0152	-2.24	0.675	0.6762	0.6647999	12967
1735334820	0.68	0.0202	3.06	0.6889999	0.6958	0.6694	20087
1734989220	0.6598	-0.0046	-0.69	0.6697999	0.6697999	0.6598	5260
1734730020	0.6644	0.0294	4.63	0.6636	0.6644	0.6422	8750
1734643620	0.635	-0.026	-3.93	0.657	0.6572	0.635	16911
1734557220	0.661	0.0006	0.09	0.687	0.687	0.6608	8027
1734470820	0.6604	-0.0284	-4.12	0.6608	0.6608	0.6604	5150
1734384420	0.6888	-0.0266	-3.72	0.6886	0.6888	0.665	27257
1734125220	0.7154	-0.0294	-3.95	0.7382	0.7382	0.7154	23550
1734038820	0.7448	-0.0382	-4.88	0.7638	0.7638	0.7448	32000
1733952420	0.783	-0.0018	-0.23	0.7548	0.783	0.7548	12368
1733866020	0.7848	0.0506	6.89	0.7582	0.7848	0.7582	801
1733779620	0.7342	-0.056	-7.09	0.7684	0.782	0.7342	19623

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관