Lithium Chile Inc【KC3】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Lithium Chile Inc (KC3)
Lithium Chile Inc (KC3) 과거

Lithium Chile Inc (KC3)

0.428

0.00

( 0.00% )

업데이트: 15:32:02

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.032	8.08080808081	0.396	0.452	0.396	39236	0.41878498	DE
4	0.021	5.15970515971	0.407	0.452	0.367	46800	0.42016203	DE
12	0.067	18.5595567867	0.361	0.486	0.334	31882	0.42377544	DE
26	-0.106	-19.8501872659	0.534	0.56	0.327	23945	0.42808983	DE
52	0.063	17.2602739726	0.365	0.598	0.311	26042	0.44402359	DE
156	-0.068	-13.7096774194	0.496	0.598	0.311	23815	0.44484326	DE
260	-0.068	-13.7096774194	0.496	0.598	0.311	23815	0.44484326	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	0.452	0	0.00	0.452	0.452	0.452	0
1732915620	0.452	0.027	6.35	0.427	0.452	0.427	3685
1732829220	0.425	0.0150001	3.66	0.437	0.437	0.425	101758
1732742820	0.4099999	0.0079999	1.99	0.401	0.4099999	0.401	13698
1732656420	0.402	0.002	0.50	0.396	0.402	0.396	37801
1732570020	0.4	-0.015	-3.61	0.412	0.418	0.4	27555
1732310820	0.415	-0.004	-0.95	0.415	0.415	0.4069999	6156
1732224420	0.419	-0.002	-0.48	0.415	0.419	0.415	31500
1732138020	0.421	0	0.00	0.421	0.421	0.421	1800
1732051620	0.421	-0.009	-2.09	0.421	0.421	0.421	1500
1731965220	0.43	0	0.00	0.43	0.44	0.43	105040
1731705960	0.43	-0.008	-1.83	0.436	0.438	0.43	46401
1731619560	0.438	0.018	4.29	0.438	0.438	0.438	3000
1731533160	0.42	-0.01	-2.33	0.43	0.43	0.42	90505
1731446820	0.43	0.031	7.77	0.395	0.431	0.367	153064
1731360420	0.399	-0.016	-3.86	0.417	0.417	0.399	11080
1731101220	0.415	0.0070001	1.72	0.4079999	0.415	0.397	31222
1731014760	0.4079999	-0.008	-1.92	0.402	0.4089999	0.402	17763
1730928360	0.416	0.0070001	1.71	0.401	0.416	0.398	101460
1730841960	0.4089999	-0.034	-7.67	0.4069999	0.4099999	0.395	104220
1730755560	0.443	0	0.00	0.443	0.443	0.443	0
1730496360	0.443	0	0.00	0.43	0.443	0.424	5170
1730409960	0.443	0.014	3.26	0.415	0.443	0.415	1100
1730323560	0.429	0.01	2.39	0.43	0.43	0.429	29132
1730237160	0.419	-0.032	-7.10	0.421	0.421	0.418	60650
1730150760	0.451	0.001	0.22	0.45	0.451	0.45	3611
1729888020	0.45	-0.001	-0.22	0.437	0.45	0.437	12850
1729801560	0.451	0.022	5.13	0.451	0.451	0.451	5596
1729715160	0.429	0.009	2.14	0.44	0.449	0.422	28538
1729628760	0.42	-0.031	-6.87	0.439	0.445	0.4109999	37350
1729542360	0.451	0.011	2.50	0.43	0.451	0.43	11560
1729283160	0.44	-0.01	-2.22	0.441	0.451	0.44	24150
1729196760	0.45	-0.002	-0.44	0.456	0.456	0.402	111433
1729110360	0.452	-0.017	-3.62	0.469	0.486	0.452	14698
1729023960	0.469	0.013	2.85	0.455	0.469	0.438	150553
1728937620	0.456	0.02	4.59	0.456	0.469	0.455	24511
1728678360	0.436	-0.004	-0.91	0.45	0.453	0.423	86532
1728591960	0.44	0.012	2.80	0.43	0.442	0.424	55007
1728505560	0.428	0.042	10.88	0.376	0.44	0.369	65573
1728419160	0.386	-0.012	-3.02	0.384	0.392	0.375	24027
1728332760	0.398	-0.001	-0.25	0.388	0.398	0.387	7522
1728073560	0.399	0.034	9.32	0.397	0.399	0.397	8250
1727987220	0.365	0	0.00	0.365	0.365	0.365	0
1727900820	0.365	0.001	0.27	0.365	0.365	0.365	1370
1727814420	0.364	-0.033	-8.31	0.366	0.366	0.364	9050
1727728020	0.397	0.02	5.31	0.365	0.397	0.365	9500
1727468760	0.377	0.014	3.86	0.36	0.377	0.36	16500
1727382360	0.363	0.012	3.42	0.356	0.363	0.356	8000
1727295960	0.351	0.0070001	2.03	0.3439999	0.351	0.334	3052
1727209560	0.3439999	-0.01	-2.82	0.362	0.362	0.3439999	26650
1727123160	0.354	0.011	3.21	0.354	0.354	0.354	4000
1726864020	0.343	-0.003	-0.87	0.36	0.36	0.343	3600
1726777560	0.3459999	-0.002	-0.57	0.372	0.373	0.3459999	16599
1726691220	0.3479999	-0.001	-0.29	0.3479999	0.3479999	0.3479999	500
1726604760	0.349	-0.012	-3.32	0.367	0.367	0.349	5480
1726518420	0.361	-0.008	-2.17	0.36	0.361	0.36	3700
1726259160	0.369	-0.011	-2.89	0.388	0.388	0.369	22000
1726172760	0.38	0.018	4.97	0.361	0.38	0.361	9838
1726086360	0.362	0.001	0.28	0.357	0.374	0.357	11790
1725999960	0.361	-0.032	-8.14	0.361	0.361	0.361	8642
1725913620	0.393	0.026	7.08	0.361	0.393	0.361	14450
1725654360	0.367	-0.014	-3.67	0.367	0.367	0.367	78
1725567960	0.381	-0.01	-2.56	0.371	0.381	0.371	1176
1725481560	0.391	-0.002	-0.51	0.391	0.391	0.391	550
1725395160	0.393	-0.018	-4.38	0.395	0.395	0.376	14334

Agro Capital Management (PK)

RSE Archive (GM)

Global Entertainment (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관