Metal Energy Corp【MERG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Metal Energy Corp (MERG)

0.04

0.005

(14.29%)

마감 05 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	14.2857142857	0.035	0.045	0.035	233179	0.04067322	CS
4	0.02	100	0.02	0.045	0.02	306541	0.03382862	CS
12	0.03	300	0.01	0.045	0.01	399364	0.02772547	CS
26	0.02	100	0.02	0.045	0.01	209760	0.02642944	CS
52	0.005	14.2857142857	0.035	0.085	0.01	190344	0.03458588	CS
156	-0.14	-77.7777777778	0.18	0.2	0.01	146355	0.06237685	CS
260	-0.21	-84	0.25	0.25	0.01	147656	0.06417287	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733352000	0.035	0	0.00	0.035	0.035	0.035	0
1733265600	0.035	0	0.00	0.04	0.04	0.035	64000
1733179200	0.035	-0.01	-22.22	0.045	0.045	0.035	73000
1732920000	0.045	0.005	12.50	0.045	0.045	0.045	334000
1732833600	0.04	0.005	14.29	0.035	0.045	0.035	654877
1732747200	0.035	0	0.00	0.035	0.035	0.035	40020
1732660800	0.035	-0.005	-12.50	0.035	0.035	0.035	17545
1732574400	0.04	0.005	14.29	0.04	0.04	0.04	28735
1732315200	0.035	0	0.00	0.035	0.035	0.035	43000
1732228800	0.035	0	0.00	0.04	0.045	0.035	562757
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관