Eminent Gold Corp【EMNT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Eminent Gold Corp (EMNT)

0.345

0.005

(1.47%)

마감 01 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740782400	0.3449999	0.0049999	1.47	0.335	0.3449999	0.315	44502
1740696000	0.34	-0.04	-10.53	0.37	0.37	0.33	132200
1740609600	0.38	0.015	4.11	0.35	0.38	0.35	15880
1740523200	0.365	-0.015	-3.95	0.375	0.375	0.365	18000
1740436800	0.38	0	0.00	0.38	0.4	0.38	94272
1740177600	0.38	-0.01	-2.56	0.38	0.38	0.365	58000
1740091200	0.39	-0.02	-4.88	0.4	0.4	0.38	25650
1740004800	0.4099999	0.0099999	2.50	0.4099999	0.4099999	0.395	32600
1739918400	0.4	-0.04	-9.09	0.425	0.45	0.4	124975
1739572800	0.44	-0.01	-2.22	0.47	0.47	0.43	29500
1739486400	0.45	0	0.00	0.44	0.455	0.43	44500
1739400000	0.45	-0.02	-4.26	0.475	0.48	0.445	79700
1739313600	0.47	0.02	4.44	0.46	0.51	0.43	222905
1739227200	0.45	0.01	2.27	0.45	0.46	0.44	109500
1738968000	0.44	0.01	2.33	0.43	0.46	0.425	82500
1738881600	0.43	0.01	2.38	0.43	0.44	0.4099999	39000
1738795200	0.42	-0.02	-4.55	0.45	0.45	0.42	168047
1738708800	0.44	-0.005	-1.12	0.445	0.45	0.44	31000
1738622400	0.445	-0.005	-1.11	0.45	0.45	0.43	60293
1738363200	0.45	0	0.00	0.46	0.46	0.45	40080
1738276800	0.45	0.005	1.12	0.465	0.465	0.45	19333
1738190400	0.445	-0.03	-6.32	0.475	0.475	0.445	53500
1738104000	0.475	0.0650001	15.85	0.42	0.475	0.42	44000
1738017600	0.4099999	-0.065	-13.68	0.475	0.475	0.4099999	152700
1737758400	0.475	-0.025	-5.00	0.5	0.5	0.46	129251
1737672000	0.5	0.055	12.36	0.445	0.5	0.445	148620
1737585600	0.445	-0.005	-1.11	0.45	0.45	0.445	25500
1737499200	0.45	-0.005	-1.10	0.46	0.46	0.45	21145
1737412800	0.455	0.01	2.25	0.45	0.46	0.45	45500
1737153600	0.445	0.005	1.14	0.43	0.45	0.43	97000
1737067200	0.44	0.05	12.82	0.405	0.46	0.395	532650
1736980800	0.39	-0.005	-1.27	0.395	0.395	0.39	14000
1736894400	0.395	-0.005	-1.25	0.4	0.4	0.39	12000
1736808000	0.4	-0.01	-2.44	0.4099999	0.4099999	0.4	5725
1736548800	0.4099999	0.0199999	5.13	0.39	0.455	0.39	162900
1736462400	0.39	0.015	4.00	0.385	0.39	0.385	8107
1736376000	0.375	-0.005	-1.32	0.38	0.385	0.375	17500
1736289600	0.38	-0.005	-1.30	0.39	0.39	0.375	25000
1736203200	0.385	0	0.00	0.39	0.39	0.385	25039
1735944000	0.385	-0.01	-2.53	0.395	0.395	0.38	81500
1735857600	0.395	-0.005	-1.25	0.395	0.395	0.39	21000
1735684800	0.4	0	0.00	0.4	0.45	0.38	112000
1735598400	0.4	0.01	2.56	0.39	0.42	0.39	41000
1735339200	0.39	-0.01	-2.50	0.4099999	0.42	0.39	79337
1735069200	0.4	0.015	3.90	0.39	0.44	0.39	66500
1734993600	0.385	0.015	4.05	0.395	0.4	0.385	56391
1734734400	0.37	-0.005	-1.33	0.36	0.43	0.35	323000
1734648000	0.375	0.015	4.17	0.375	0.375	0.375	1000
1734561600	0.36	0	0.00	0.375	0.375	0.35	27000
1734475200	0.36	-0.01	-2.70	0.375	0.375	0.36	16000
1734388800	0.37	0.015	4.23	0.37	0.37	0.37	12000
1734129600	0.355	-0.035	-8.97	0.385	0.385	0.355	32000
1734043200	0.39	0.05	14.71	0.35	0.395	0.3449999	197900
1733956800	0.34	0.01	3.03	0.335	0.34	0.33	80842
1733870400	0.33	-0.015	-4.35	0.34	0.34	0.33	17000
1733784000	0.3449999	0.0149999	4.55	0.33	0.35	0.33	59733
1733524800	0.33	0	0.00	0.34	0.34	0.33	11570
1733438400	0.33	0	0.00	0.33	0.33	0.33	1000
1733352000	0.33	0.04	13.79	0.3	0.33	0.3	3500
1733265600	0.29	-0.015	-4.92	0.31	0.31	0.29	12500
1733179200	0.305	0.005	1.67	0.315	0.33	0.305	54500

Leonteq Securities

Leonteq Securities

Vontobel Financial Produ...

Australia SSA Bonds UCIT...

Invesco Euro Cash3Months...

Priority Technology (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관