Power Metals Corp【PWM】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Power Metals Corp (PWM)

0.41

0.00

( 0.00% )

업데이트: 23:40:15

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.025	-5.74712643678	0.435	0.435	0.4	107925	0.4138058	CS
4	-0.035	-7.86516853933	0.445	0.48	0.4	123215	0.44275786	CS
12	-0.01	-2.38095238095	0.42	0.5	0.34	215348	0.41847797	CS
26	0.15	57.6923076923	0.26	0.5	0.225	212528	0.38834826	CS
52	0.175	74.4680851064	0.235	0.5	0.205	248976	0.35747033	CS
156	0.2	95.2380952381	0.21	0.59	0.15	227791	0.3283221	CS
260	0.33	412.5	0.08	0.59	0.07	241362	0.3242277	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737758400	0.4099999	0.0049999	1.23	0.405	0.42	0.405	161100
1737672000	0.405	-0.005	-1.22	0.4099999	0.4099999	0.4	46500
1737585600	0.4099999	-0.015	-3.53	0.43	0.43	0.405	200197
1737499200	0.425	-0.005	-1.16	0.42	0.435	0.415	70077
1737412800	0.43	-0.005	-1.15	0.435	0.435	0.425	61753
1737153600	0.435	0	0.00	0.42	0.45	0.42	244600
1737067200	0.435	0	0.00	0.435	0.44	0.425	120385
1736980800	0.435	-0.01	-2.25	0.45	0.45	0.435	68050
1736894400	0.445	0.005	1.14	0.455	0.46	0.435	111400
1736808000	0.44	0.005	1.15	0.44	0.455	0.435	84051
1736548800	0.435	-0.02	-4.40	0.45	0.45	0.43	129325
1736462400	0.455	0.005	1.11	0.455	0.47	0.44	85700
1736376000	0.45	0	0.00	0.47	0.47	0.445	179707
1736289600	0.45	-0.03	-6.25	0.48	0.48	0.45	95004
1736203200	0.48	0.015	3.23	0.475	0.48	0.465	215914
1735944000	0.465	0.015	3.33	0.45	0.475	0.45	37106
1735857600	0.45	-0.005	-1.10	0.46	0.475	0.45	53932
1735684800	0.455	-0.01	-2.15	0.475	0.475	0.45	69705
1735598400	0.465	0.01	2.20	0.445	0.47	0.445	306583
1735339200	0.455	0	0.00	0.45	0.475	0.45	225902
1735069200	0.455	0	0.00	0.465	0.485	0.44	131400
1734993600	0.455	-0.005	-1.09	0.45	0.46	0.44	81650
1734734400	0.46	0	0.00	0.455	0.48	0.45	201564
1734648000	0.46	0	0.00	0.45	0.46	0.425	243995
1734561600	0.46	-0.03	-6.12	0.48	0.5	0.455	811458
1734475200	0.49	0.035	7.69	0.45	0.49	0.445	353256
1734388800	0.455	-0.005	-1.09	0.455	0.46	0.45	91322
1734129600	0.46	0.01	2.22	0.445	0.47	0.44	507719
1734043200	0.45	0.015	3.45	0.44	0.45	0.42	206100
1733956800	0.435	0.005	1.16	0.425	0.445	0.425	239306
1733870400	0.43	0.01	2.38	0.42	0.435	0.415	190324
1733784000	0.42	0.0100001	2.44	0.4099999	0.42	0.4	144910
1733524800	0.4099999	0.0099999	2.50	0.405	0.415	0.405	84523
1733438400	0.4	-0.01	-2.44	0.4	0.4099999	0.39	362590
1733352000	0.4099999	0.0049999	1.23	0.405	0.42	0.405	75166
1733265600	0.405	0.02	5.19	0.395	0.425	0.39	677435
1733179200	0.385	0.005	1.32	0.38	0.395	0.375	75080
1732920000	0.38	0.03	8.57	0.365	0.385	0.36	163000
1732833600	0.35	0.01	2.94	0.35	0.36	0.3449999	346011
1732747200	0.34	-0.035	-9.33	0.37	0.385	0.34	429200
1732660800	0.375	0.005	1.35	0.365	0.385	0.36	234609
1732574400	0.37	-0.01	-2.63	0.38	0.385	0.37	222810
1732315200	0.38	0	0.00	0.385	0.39	0.355	847618
1732228800	0.38	0	0.00	0.385	0.385	0.38	57760
1732142400	0.38	0	0.00	0.38	0.4	0.38	81500
1732056000	0.38	-0.01	-2.56	0.4	0.4099999	0.375	281777
1731969600	0.39	-0.015	-3.70	0.4099999	0.4099999	0.39	110458
1731710400	0.405	-0.02	-4.71	0.425	0.425	0.39	161383
1731624000	0.425	0	0.00	0.425	0.43	0.42	305152
1731537600	0.425	0.01	2.41	0.425	0.43	0.4	328252
1731451200	0.415	0.02	5.06	0.405	0.425	0.395	222055
1731364800	0.395	0.005	1.28	0.4	0.405	0.385	234616
1731105600	0.39	-0.005	-1.27	0.395	0.395	0.375	114500
1731019200	0.395	0.015	3.95	0.39	0.4	0.38	478825
1730932800	0.38	-0.03	-7.32	0.415	0.415	0.375	269389
1730846400	0.4099999	-0.01	-2.38	0.425	0.425	0.405	263040
1730760000	0.42	0	0.00	0.42	0.43	0.405	78119
1730497200	0.42	-0.005	-1.18	0.4099999	0.42	0.4	390265
1730410800	0.425	0.02	4.94	0.415	0.435	0.4099999	394193
1730324400	0.405	0	0.00	0.405	0.415	0.4	244750
1730238000	0.405	0.01	2.53	0.4	0.415	0.39	462500
1730151600	0.395	-0.03	-7.06	0.415	0.415	0.395	49006

Penarth Mas. 28

Albio Biokarpet

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관