Metal Energy Corp【MERG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Metal Energy Corp (MERG)

0.035

0.00

( 0.00% )

업데이트: 01:41:24

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	16.6666666667	0.03	0.045	0.025	543994	0.03299452	CS
4	0.01	40	0.025	0.045	0.02	293395	0.0293662	CS
12	0.02	133.333333333	0.015	0.045	0.01	376711	0.02674633	CS
26	0.015	75	0.02	0.045	0.01	196034	0.02543851	CS
52	-0.005	-12.5	0.04	0.085	0.01	184289	0.03445408	CS
156	-0.215	-86	0.25	0.25	0.01	147000	0.06459543	CS
260	-0.215	-86	0.25	0.25	0.01	147000	0.06459543	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732142400	0.035	0.005	16.67	0.035	0.04	0.035	1629001
1732056000	0.03	0	0.00	0.03	0.03	0.03	3000
1731969600	0.03	0	0.00	0.03	0.03	0.025	252000
1731710400	0.03	0	0.00	0.03	0.03	0.025	731969
1731624000	0.03	0	0.00	0.03	0.03	0.03	104000
1731537600	0.03	0	0.00	0.025	0.03	0.025	519800
1731451200	0.03	0.005	20.00	0.03	0.03	0.03	59000
1731364800	0.025	0	0.00	0.025	0.025	0.025	34025
1731105600	0.025	-0.005	-16.67	0.025	0.025	0.025	10000
1731019200	0.03	0.01	50.00	0.025	0.03	0.025	940100
1730932800	0.02	0	0.00	0.02	0.02	0.02	30000
1730846400	0.02	0	0.00	0.02	0.02	0.02	109000
1730760000	0.02	0	0.00	0.025	0.025	0.02	104800
1730497200	0.02	0	0.00	0.02	0.02	0.02	0
1730410800	0.02	0	0.00	0.02	0.02	0.02	100000
1730324400	0.02	-0.005	-20.00	0.025	0.025	0.02	400000
1730238000	0.025	0	0.00	0.025	0.025	0.025	436189
1730151600	0.025	0	0.00	0.025	0.025	0.025	404012
1729892400	0.025	0	0.00	0.025	0.025	0.025	994
1729806000	0.025	0	0.00	0.025	0.025	0.025	0
1729719600	0.025	0	0.00	0.025	0.025	0.025	0
1729633200	0.025	-0.005	-16.67	0.03	0.03	0.025	103700
1729546800	0.03	0.005	20.00	0.025	0.03	0.025	683500
1729287600	0.025	0	0.00	0.03	0.03	0.025	222000
1729201200	0.025	0	0.00	0.03	0.03	0.025	5005
1729114800	0.025	-0.005	-16.67	0.03	0.03	0.025	51301
1729028400	0.03	0	0.00	0.035	0.035	0.025	828005
1728682800	0.03	0	0.00	0.035	0.035	0.025	136600
1728596400	0.03	0	0.00	0.03	0.035	0.025	2510500
1728510000	0.03	0	0.00	0.03	0.03	0.03	0
1728423600	0.03	0	0.00	0.035	0.035	0.03	285010
1728337200	0.03	0.01	50.00	0.02	0.035	0.02	4336015
1728078000	0.02	0.01	100.00	0.02	0.025	0.015	5098600
1727991600	0.01	0	0.00	0.01	0.01	0.01	0
1727905200	0.01	0	0.00	0.015	0.015	0.01	21333
1727818800	0.01	0	0.00	0.01	0.01	0.01	650
1727732400	0.01	0	0.00	0.01	0.01	0.01	0
1727473200	0.01	0	0.00	0.01	0.015	0.01	168000
1727386800	0.01	-0.005	-33.33	0.01	0.01	0.01	249950
1727300400	0.015	0	0.00	0.015	0.015	0.015	0
1727214000	0.015	0	0.00	0.015	0.015	0.015	0
1727127600	0.015	0	0.00	0.015	0.015	0.015	99000
1726868400	0.015	0	0.00	0.015	0.015	0.015	0
1726782000	0.015	0	0.00	0.015	0.015	0.015	0
1726695600	0.015	0	0.00	0.015	0.015	0.015	0
1726609200	0.015	0	0.00	0.01	0.015	0.01	17000
1726522800	0.015	0	0.00	0.015	0.015	0.015	2500
1726263600	0.015	0.005	50.00	0.015	0.015	0.015	150000
1726177200	0.01	0	0.00	0.01	0.01	0.01	0
1726090800	0.01	0	0.00	0.01	0.01	0.01	0
1726004400	0.01	0	0.00	0.01	0.01	0.01	0
1725918000	0.01	0	0.00	0.01	0.01	0.01	0
1725658800	0.01	-0.005	-33.33	0.01	0.01	0.01	2000
1725572400	0.015	0	0.00	0.015	0.015	0.015	80000
1725486000	0.015	0.005	50.00	0.015	0.015	0.015	9000
1725399600	0.01	-0.005	-33.33	0.01	0.01	0.01	13678
1725054000	0.015	0	0.00	0.015	0.015	0.015	20
1724967600	0.015	0	0.00	0.015	0.015	0.015	0
1724881200	0.015	0	0.00	0.015	0.015	0.015	200
1724794800	0.015	0	0.00	0.015	0.015	0.015	7083
1724708400	0.015	0	0.00	0.015	0.015	0.015	361009
1724449200	0.015	0	0.00	0.015	0.015	0.015	0
1724362800	0.015	0	0.00	0.015	0.015	0.015	0
1724276400	0.015	0	0.00	0.015	0.015	0.015	613000

DJ AsiaPacific Financial...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관