Kodiak Copper Corp【KDK】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Kodiak Copper Corp (KDK)

0.46

-0.005

(-1.08%)

마감 01 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-4.16666666667	0.48	0.51	0.455	71725	0.48230072	CS
4	0.05	12.1951219512	0.41	0.51	0.4	54362	0.45879519	CS
12	0.06	15	0.4	0.51	0.33	42441	0.41465656	CS
26	0.02	4.54545454545	0.44	0.52	0.33	45301	0.43658991	CS
52	0.04	9.52380952381	0.42	0.74	0.33	55438	0.47160769	CS
156	-0.97	-67.8321678322	1.43	1.98	0.33	55709	0.77175285	CS
260	0.21	84	0.25	3.37	0.19	98736	1.22899209	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740782400	0.46	-0.005	-1.08	0.465	0.465	0.455	56185
1740696000	0.465	-0.015	-3.13	0.485	0.485	0.455	33138
1740609600	0.48	-0.01	-2.04	0.5	0.51	0.48	110325
1740523200	0.49	0	0.00	0.51	0.51	0.455	114097
1740436800	0.49	0.015	3.16	0.48	0.5	0.48	45767
1740177600	0.475	0.005	1.06	0.48	0.485	0.475	55296
1740091200	0.47	0.005	1.08	0.465	0.475	0.465	33945
1740004800	0.465	0	0.00	0.465	0.465	0.46	14070
1739918400	0.465	-0.005	-1.06	0.47	0.48	0.465	71299
1739572800	0.47	-0.02	-4.08	0.51	0.51	0.47	70700
1739486400	0.49	0.02	4.26	0.48	0.51	0.48	77696
1739400000	0.47	0.03	6.82	0.44	0.47	0.44	30240
1739313600	0.44	0	0.00	0.435	0.45	0.425	27570
1739227200	0.44	0.02	4.76	0.42	0.45	0.42	45986
1738968000	0.42	0.02	5.00	0.435	0.435	0.4099999	15463
1738881600	0.4	-0.035	-8.05	0.4	0.4099999	0.4	98033
1738795200	0.435	0.015	3.57	0.425	0.435	0.425	12675
1738708800	0.42	0.005	1.20	0.405	0.425	0.405	20770
1738622400	0.415	-0.025	-5.68	0.44	0.44	0.405	44517
1738363200	0.44	0.0300001	7.32	0.4099999	0.445	0.4099999	111300
1738276800	0.4099999	0	0.00	0.4099999	0.4099999	0.405	79444
1738190400	0.4099999	-0.015	-3.53	0.44	0.44	0.4099999	57559
1738104000	0.425	0.01	2.41	0.445	0.445	0.415	20722
1738017600	0.415	-0.025	-5.68	0.4	0.42	0.4	30280
1737758400	0.44	0.0300001	7.32	0.415	0.44	0.4099999	51010
1737672000	0.4099999	-0.01	-2.38	0.4099999	0.415	0.385	63700
1737585600	0.42	0.005	1.20	0.4	0.42	0.4	30143
1737499200	0.415	0.015	3.75	0.39	0.415	0.39	33520
1737412800	0.4	0.015	3.90	0.4	0.4	0.39	61797
1737153600	0.385	0.01	2.67	0.375	0.385	0.375	23600
1737067200	0.375	0.02	5.63	0.36	0.375	0.355	19405
1736980800	0.355	0	0.00	0.35	0.355	0.35	21260
1736894400	0.355	-0.01	-2.74	0.36	0.36	0.35	19383
1736808000	0.365	0.015	4.29	0.3449999	0.365	0.3449999	26305
1736548800	0.35	0.01	2.94	0.33	0.35	0.33	41516
1736462400	0.34	-0.005	-1.45	0.3449999	0.3449999	0.335	21041
1736376000	0.3449999	0	0.00	0.35	0.355	0.33	97520
1736289600	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.34	47013
1736203200	0.35	0	0.00	0.355	0.355	0.35	9073
1735944000	0.35	-0.01	-2.78	0.355	0.355	0.35	36000
1735857600	0.36	-0.03	-7.69	0.375	0.375	0.36	31021
1735684800	0.39	0.03	8.33	0.35	0.4	0.35	51900
1735598400	0.36	0	0.00	0.35	0.36	0.3449999	50000
1735339200	0.36	0.005	1.41	0.36	0.365	0.355	35267
1735069200	0.355	0	0.00	0.355	0.355	0.355	18100
1734993600	0.355	-0.005	-1.39	0.375	0.375	0.355	24104
1734734400	0.36	0	0.00	0.36	0.37	0.36	21860
1734648000	0.36	-0.005	-1.37	0.355	0.36	0.3449999	45478
1734561600	0.365	-0.005	-1.35	0.37	0.375	0.36	24220
1734475200	0.37	0	0.00	0.37	0.38	0.36	35508
1734388800	0.37	-0.005	-1.33	0.375	0.375	0.37	22600
1734129600	0.375	-0.015	-3.85	0.385	0.4	0.375	86100
1734043200	0.39	-0.01	-2.50	0.395	0.405	0.39	29960
1733956800	0.4	0.005	1.27	0.4	0.4	0.4	16000
1733870400	0.395	-0.005	-1.25	0.395	0.4	0.395	11160
1733784000	0.4	0.005	1.27	0.405	0.4099999	0.4	44547
1733524800	0.395	-0.005	-1.25	0.4	0.4	0.395	5665
1733438400	0.4	0	0.00	0.4	0.4	0.395	16186
1733352000	0.4	0	0.00	0.4099999	0.4099999	0.4	27926
1733265600	0.4	-0.005	-1.23	0.4	0.4	0.4	15823
1733179200	0.405	-0.005	-1.22	0.42	0.42	0.405	23405

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관