Emerita Resources Corp【LLJA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Emerita Resources Corp (LLJA)
Emerita Resources Corp (LLJA) 과거

Emerita Resources Corp (LLJA)

1.15

0.02

(1.77%)

마감 10 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3299999	40.2438902439	0.82	1.25	0.8	7378	1.0453734	DE
4	0.3649999	46.4968025478	0.785	42.57	0.685	4758	0.93727922	DE
12	0.7339999	176.442283654	0.416	42.57	0.39	7313	0.72940864	DE
26	0.6699999	139.5833125	0.48	42.57	0.36	6808	0.58796513	DE
52	0.862	299.305659481	0.2879999	42.57	0.244	6500	0.53203528	DE
156	0.8459999	278.289440789	0.304	42.57	0.192	6142	0.48596019	DE
260	0.8459999	278.289440789	0.304	42.57	0.192	6142	0.48596019	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738963620	1.17	0.05	4.46	1.12	1.18	1.12	8932
1738877220	1.12	0.06	5.66	1.1399999	1.25	1.12	12300
1738790820	1.06	-0.01	-0.93	1.08	1.08	1.06	2970
1738704420	1.07	0.27	33.75	0.91	1.07	0.91	15681
1738618020	0.8	-0.02	-2.44	0.8	0.8	0.8	440
1738358820	0.8199999	0.0699999	9.33	0.8199999	0.8199999	0.8199999	5500
1738272420	0.75	0.03	4.17	0.79	42.57	0.75	7107
1738186020	0.72	0	0.00	0.72	0.72	0.72	0
1738099620	0.72	0	0.00	0.72	0.72	0.72	0
1738013220	0.72	0.005	0.70	0.685	0.74	0.685	1608
1737754020	0.715	-0.025	-3.38	0.705	0.725	0.705	4025
1737667620	0.74	0	0.00	0.74	0.74	0.74	0
1737581220	0.74	0	0.00	0.74	0.74	0.74	2811
1737494820	0.74	0	0.00	0.74	0.74	0.74	0
1737408420	0.74	-0.015	-1.99	0.74	0.74	0.74	1000
1737149220	0.755	0	0.00	0.755	0.755	0.755	0
1737062820	0.755	0	0.00	0.755	0.755	0.755	0
1736976420	0.755	0	0.00	0.755	0.755	0.755	0
1736890020	0.755	-0.03	-3.82	0.745	0.755	0.745	3500
1736803620	0.785	0	0.00	0.785	0.785	0.785	0
1736544420	0.785	-0.005	-0.63	0.785	0.785	0.785	150
1736458020	0.79	-0.03	-3.66	0.79	0.79	0.79	111
1736371620	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1736285220	0.8199999	-0.07	-7.87	0.805	0.8199999	0.805	8700
1736198820	0.89	0.0700001	8.54	0.89	0.89	0.89	400
1735939620	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1735853220	0.8199999	0.0199999	2.50	0.81	0.8199999	0.81	4400
1735594020	0.8	0	0.00	0.79	0.805	0.79	14448
1735334820	0.8	0.01	1.27	0.785	0.8	0.785	9116
1734989220	0.79	-0.025	-3.07	0.79	0.8	0.79	17860
1734730020	0.8149999	-0.005	-0.61	0.8149999	0.8149999	0.8149999	2400
1734643620	0.8199999	0.0199999	2.50	0.725	0.8199999	0.725	18610
1734557220	0.8	-0.025	-3.03	0.83	0.83	0.78	17203
1734470820	0.825	0.025	3.12	0.86	0.915	0.8	9647
1734384420	0.8	0.1	14.29	0.8	0.8	0.8	10152
1734125220	0.7	0.02	2.94	0.7	0.7	0.7	1428
1734038820	0.68	0.09	15.25	0.68	0.68	0.68	2222
1733952420	0.59	0.055	10.28	0.585	0.59	0.585	16000
1733866020	0.535	0	0.00	0.535	0.535	0.535	0
1733779620	0.535	-0.025	-4.46	0.535	0.535	0.535	2500
1733520420	0.56	0	0.00	0.56	0.56	0.56	0
1733434020	0.56	0	0.00	0.56	0.56	0.56	0
1733347620	0.56	0	0.00	0.56	0.56	0.56	0
1733261220	0.56	0.108	23.89	0.436	0.56	0.436	18370
1733174820	0.452	0.0440001	10.78	0.452	0.452	0.452	4000
1732915620	0.4079999	0	0.00	0.4079999	0.4079999	0.4079999	0
1732829220	0.4079999	0	0.00	0.4079999	0.4079999	0.4079999	0
1732742820	0.4079999	0.0179999	4.62	0.4079999	0.4079999	0.4079999	10000
1732656420	0.39	-0.01	-2.50	0.39	0.39	0.39	10000
1732570020	0.4	0	0.00	0.4	0.4	0.4	0
1732310820	0.4	0	0.00	0.4	0.4	0.4	0
1732224420	0.4	-0.01	-2.44	0.396	0.4	0.394	13809
1732138020	0.4099999	-0.006	-1.44	0.4099999	0.4099999	0.4099999	3000
1732051620	0.416	0	0.00	0.416	0.416	0.416	0
1731965220	0.416	-0.004	-0.95	0.416	0.416	0.416	4500
1731705960	0.42	0	0.00	0.42	0.42	0.42	0
1731619560	0.42	0	0.00	0.42	0.42	0.42	20000
1731533160	0.42	-0.01	-2.33	0.412	0.42	0.412	23000
1731446820	0.43	0	0.00	0.43	0.43	0.43	0
1731360420	0.43	0.06	16.22	0.424	0.43	0.424	10000

Emerita Resources

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관