EV Nickel Inc【EVNI】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

EV Nickel Inc (EVNI)

0.26

-0.02

(-7.14%)

마감 01 2월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738363200	0.26	-0.02	-7.14	0.28	0.28	0.26	55700
1738276800	0.28	0.02	7.69	0.28	0.28	0.28	1355
1738190400	0.26	0.01	4.00	0.25	0.26	0.25	13002
1738104000	0.25	-0.01	-3.85	0.255	0.255	0.25	110500
1738017600	0.26	0.01	4.00	0.26	0.26	0.26	4010
1737758400	0.25	-0.02	-7.41	0.25	0.25	0.25	4000
1737672000	0.27	0	0.00	0.27	0.27	0.27	404
1737585600	0.27	0	0.00	0.27	0.27	0.27	0
1737499200	0.27	0	0.00	0.27	0.27	0.26	84590
1737412800	0.27	-0.025	-8.47	0.27	0.27	0.27	3000
1737153600	0.295	-0.005	-1.67	0.305	0.305	0.295	21000
1737067200	0.3	0.05	20.00	0.295	0.3	0.295	21000
1736980800	0.25	-0.05	-16.67	0.28	0.28	0.25	35844
1736894400	0.3	0	0.00	0.3	0.3	0.3	500
1736808000	0.3	-0.01	-3.23	0.34	0.34	0.3	22004
1736548800	0.31	-0.065	-17.33	0.35	0.355	0.31	67500
1736462400	0.375	0	0.00	0.375	0.375	0.375	0
1736376000	0.375	0	0.00	0.375	0.375	0.375	0
1736289600	0.375	-0.005	-1.32	0.375	0.375	0.375	734
1736203200	0.38	0	0.00	0.395	0.395	0.38	17260
1735944000	0.38	0	0.00	0.375	0.38	0.33	108080
1735857600	0.38	0	0.00	0.38	0.38	0.38	3500
1735684800	0.38	0	0.00	0.38	0.38	0.38	0
1735598400	0.38	0	0.00	0.38	0.38	0.38	0
1735339200	0.38	0	0.00	0.38	0.38	0.38	1000
1735080000	0.38	0	0.00	0.38	0.38	0.38	0
1734993600	0.38	0	0.00	0.38	0.38	0.38	500
1734734400	0.38	-0.005	-1.30	0.385	0.385	0.38	6571
1734648000	0.385	-0.015	-3.75	0.38	0.385	0.38	4637
1734561600	0.4	0	0.00	0.4	0.4	0.4	6000
1734475200	0.4	0	0.00	0.4	0.4	0.4	0
1734388800	0.4	-0.01	-2.44	0.4	0.405	0.39	26500
1734129600	0.4099999	0.0099999	2.50	0.43	0.43	0.4	56500
1734043200	0.4	-0.04	-9.09	0.45	0.45	0.4	36441
1733956800	0.44	-0.04	-8.33	0.47	0.47	0.44	73095
1733870400	0.48	0.01	2.13	0.47	0.48	0.45	1524700
1733784000	0.47	-0.03	-6.00	0.495	0.5	0.44	2627888
1733524800	0.5	0.02	4.17	0.5	0.5	0.46	705310
1733438400	0.48	0	0.00	0.48	0.48	0.475	58700
1733352000	0.48	0	0.00	0.48	0.48	0.48	0
1733265600	0.48	-0.04	-7.69	0.5	0.5	0.48	16310
1733179200	0.52	-0.01	-1.89	0.53	0.53	0.52	53500
1732920000	0.53	-0.02	-3.64	0.54	0.54	0.5	215500
1732833600	0.55	0.03	5.77	0.52	0.55	0.52	4000
1732747200	0.52	0.04	8.33	0.52	0.52	0.52	10500
1732660800	0.48	-0.04	-7.69	0.48	0.48	0.48	2615
1732574400	0.52	0.02	4.00	0.46	0.53	0.46	20004
1732315200	0.5	-0.01	-1.96	0.5	0.5	0.48	31000
1732228800	0.51	0.06	13.33	0.5	0.51	0.5	12500
1732142400	0.45	0	0.00	0.45	0.45	0.45	16138
1732056000	0.45	-0.02	-4.26	0.47	0.47	0.42	60977
1731969600	0.47	0.005	1.08	0.47	0.47	0.45	70732
1731710400	0.465	-0.005	-1.06	0.47	0.47	0.45	12100
1731624000	0.47	0	0.00	0.47	0.47	0.47	500
1731537600	0.47	0	0.00	0.465	0.47	0.46	7500
1731451200	0.47	-0.05	-9.62	0.485	0.485	0.47	112201
1731364800	0.52	0	0.00	0.52	0.56	0.52	41757
1731105600	0.52	0	0.00	0.52	0.52	0.52	60000
1731019200	0.52	-0.01	-1.89	0.53	0.53	0.52	15000
1730932800	0.53	-0.02	-3.64	0.54	0.54	0.53	23500
1730846400	0.55	0	0.00	0.55	0.55	0.55	1000
1730760000	0.55	0	0.00	0.55	0.5699999	0.55	11160
1730497200	0.55	0	0.00	0.5699999	0.5699999	0.55	10500

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관