Kwesst Micro Systems Inc【KWE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
캐나다
TSXV
Kwesst Micro Systems Inc (KWE)
Kwesst Micro Systems Inc (KWE) 과거

Kwesst Micro Systems Inc (KWE)

0.65

0.00

(0.00%)

마감 17 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
1739572800	0.65	0.04	6.56	0.64	0.65	0.62	5500
1739486400	0.61	-0.01	-1.61	0.61	0.63	0.61	5525
1739400000	0.62	-0.07	-10.14	0.62	0.62	0.59	7000
1739313600	0.6899999	0.0399999	6.15	0.6899999	0.6899999	0.6899999	500
1739227200	0.65	0	0.00	0.65	0.65	0.65	247
1738968000	0.65	-0.07	-9.72	0.65	0.65	0.65	500
1738881600	0.72	0.01	1.41	0.72	0.72	0.72	500
1738795200	0.71	0.01	1.43	0.7	0.71	0.68	5610
1738708800	0.7	0.04	6.06	0.65	0.74	0.65	10550
1738622400	0.66	-0.05	-7.04	0.67	0.67	0.65	15601
1738363200	0.71	-0.02	-2.74	0.71	0.71	0.71	3500
1738276800	0.73	0	0.00	0.72	0.73	0.66	26600
1738190400	0.73	-0.07	-8.75	0.77	0.77	0.72	19550
1738104000	0.8	0.03	3.90	0.78	0.8	0.77	6500
1738017600	0.77	-0.06	-7.23	0.8199999	0.8199999	0.77	11398
1737758400	0.83	0	0.00	0.83	0.83	0.83	500
1737672000	0.83	0	0.00	0.83	0.83	0.83	0
1737585600	0.83	-0.03	-3.49	0.83	0.83	0.83	4500
1737499200	0.86	-0.12	-12.24	0.91	0.91	0.8199999	14300
1737412800	0.98	0.06	6.52	0.96	0.99	0.96	3000
1737153600	0.92	0.03	3.37	0.87	0.92	0.87	10200
1737067200	0.89	0.01	1.14	0.91	0.91	0.84	8000
1736980800	0.88	-0.05	-5.38	0.89	0.89	0.88	8000
1736894400	0.93	-0.01	-1.06	0.93	0.93	0.93	1000
1736808000	0.94	-0.02	-2.08	0.96	0.96	0.87	9000
1736548800	0.96	0	0.00	0.92	1.03	0.92	5500
1736462400	0.96	0	0.00	0.96	0.96	0.96	1163
1736376000	0.96	-0.09	-8.57	1	1.01	0.9	11198
1736289600	1.05	-0.05	-4.55	1.11	1.11	1.02	26625
1736203200	1.1	-0.11	-9.09	1.33	1.37	1.1	58178
1735944000	1.21	0.11	10.00	1.1	1.25	1.1	33783
1735857600	1.1	0.1	10.00	1	1.1	0.93	17100
1735684800	1	-0.01	-0.99	1.06	1.06	1	13201
1735598400	1.01	0.06	6.32	0.96	1.05	0.88	5600
1735339200	0.95	0.21	28.38	0.95	1.02	0.92	18982
1735069200	0.74	-0.01	-1.33	0.74	0.74	0.74	9623
1734993600	0.75	-0.12	-13.79	0.83	0.83	0.74	12602
1734734400	0.87	-0.03	-3.33	0.85	0.9	0.83	4800
1734648000	0.9	-0.01	-1.10	0.85	0.9	0.76	19500
1734561600	0.91	-0.3	-24.79	1.07	1.07	0.72	37859
1734475200	1.21	0.23	23.47	1.75	2.25	1.07	70408
1734388800	0.98	0.08	8.89	0.95	0.98	0.95	3003
1734129600	0.9	0	0.00	0.9	0.9	0.9	0
1734043200	0.9	0	0.00	0.9	0.9	0.9	0
1733956800	0.9	0	0.00	0.9	0.9	0.9	0
1733870400	0.9	-0.02	-2.17	0.9	0.9	0.9	501
1733784000	0.92	-0.04	-4.17	0.97	0.97	0.92	1001
1733524800	0.96	0.01	1.05	0.96	1	0.94	3500
1733438400	0.95	-0.04	-4.04	0.97	0.97	0.95	3100
1733352000	0.99	0.01	1.02	1.08	1.08	0.99	3958
1733265600	0.98	-0.16	-14.04	1.08	1.18	0.98	20239
1733179200	1.1399999	0.04	3.64	1.17	1.27	1.04	38950
1732920000	1.1	0.09	8.91	1	1.17	0.93	13606
1732833600	1.01	0	0.00	1.01	1.01	1.01	13
1732747200	1.01	-0.06	-5.61	1.03	1.03	0.93	14284
1732660800	1.07	0.06	5.94	0.99	1.18	0.99	7353
1732574400	1.01	-0.17	-14.41	1.16	1.16	0.99	7102
1732315200	1.18	0.2	20.41	1.28	1.3	1.18	5120
1732228800	0.98	0.08	8.89	0.9	1.04	0.9	7719
1732142400	0.9	-0.03	-3.23	0.93	0.99	0.9	7500
1732056000	0.93	0.09	10.71	0.79	0.93	0.76	6661
1731969600	0.84	-0.01	-1.18	0.81	0.84	0.77	21544

Kwesst Micro Systems

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관