Saga Metals Corp【SAGA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Saga Metals Corp (SAGA)

0.33

0.00

(0.00%)

마감 20 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-2.94117647059	0.34	0.34	0.32	13089	0.33454686	CS
4	-0.08	-19.512195122	0.41	0.425	0.32	76815	0.38739241	CS
12	0.025	8.19672131148	0.305	0.45	0.265	103962	0.39033476	CS
26	-0.07	-17.5	0.4	0.54	0.265	90356	0.40160772	CS
52	-0.07	-17.5	0.4	0.54	0.265	90356	0.40160772	CS
156	-0.07	-17.5	0.4	0.54	0.265	90356	0.40160772	CS
260	-0.07	-17.5	0.4	0.54	0.265	90356	0.40160772	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740004800	0.33	-0.005	-1.49	0.34	0.34	0.32	19245
1739918400	0.335	0	0.00	0.335	0.34	0.33	10112
1739572800	0.335	-0.005	-1.47	0.34	0.34	0.335	8500
1739486400	0.34	-0.005	-1.45	0.34	0.34	0.335	14500
1739400000	0.3449999	-0.005	-1.43	0.35	0.35	0.34	22000
1739313600	0.35	-0.005	-1.41	0.35	0.35	0.3449999	19350
1739227200	0.355	0	0.00	0.35	0.355	0.35	10000
1738968000	0.355	0.03	9.23	0.335	0.355	0.335	83211
1738881600	0.325	-0.035	-9.72	0.355	0.355	0.32	70500
1738795200	0.36	-0.01	-2.70	0.365	0.365	0.36	25184
1738708800	0.37	-0.005	-1.33	0.375	0.375	0.365	27333
1738622400	0.375	-0.02	-5.06	0.375	0.375	0.355	197700
1738363200	0.395	0	0.00	0.395	0.4	0.39	34000
1738276800	0.395	-0.01	-2.47	0.405	0.4099999	0.395	130683
1738190400	0.405	0	0.00	0.4099999	0.4099999	0.39	186939
1738104000	0.405	0.005	1.25	0.4	0.42	0.4	182000
1738017600	0.4	-0.01	-2.44	0.425	0.425	0.395	139050
1737758400	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.4	207681
1737672000	0.405	-0.005	-1.22	0.4099999	0.4099999	0.395	71503
1737585600	0.4099999	0	0.00	0.4099999	0.4099999	0.4	291200
1737499200	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.405	219750
1737412800	0.405	-0.005	-1.22	0.4099999	0.42	0.405	113392
1737153600	0.4099999	0	0.00	0.415	0.415	0.4	175112
1737067200	0.4099999	0.0049999	1.23	0.415	0.425	0.405	226805
1736980800	0.405	0.005	1.25	0.405	0.4099999	0.39	222250
1736894400	0.4	-0.05	-11.11	0.45	0.45	0.4	208963
1736808000	0.45	0.03	7.14	0.43	0.45	0.415	263052
1736548800	0.42	0.02	5.00	0.42	0.44	0.4099999	508409
1736462400	0.4	0.015	3.90	0.4	0.415	0.39	293525
1736376000	0.385	-0.005	-1.28	0.4	0.4	0.375	113500
1736289600	0.39	-0.01	-2.50	0.4099999	0.4099999	0.39	156025
1736203200	0.4	0.035	9.59	0.385	0.42	0.38	368269
1735944000	0.365	0.005	1.39	0.365	0.365	0.36	73500
1735857600	0.36	0.01	2.86	0.355	0.365	0.355	85050
1735684800	0.35	0.015	4.48	0.33	0.355	0.33	235250
1735598400	0.335	-0.015	-4.29	0.35	0.35	0.33	51591
1735339200	0.35	-0.005	-1.41	0.35	0.355	0.35	7329
1735069200	0.355	0.005	1.43	0.35	0.355	0.35	21000
1734993600	0.35	-0.01	-2.78	0.365	0.365	0.35	25500
1734734400	0.36	0	0.00	0.365	0.365	0.36	15318
1734648000	0.36	0	0.00	0.36	0.365	0.355	21500
1734561600	0.36	-0.01	-2.70	0.37	0.37	0.36	9335
1734475200	0.37	0	0.00	0.365	0.37	0.355	27535
1734388800	0.37	0.005	1.37	0.36	0.37	0.36	10267
1734129600	0.365	0.015	4.29	0.35	0.365	0.35	34000
1734043200	0.35	0	0.00	0.35	0.36	0.3449999	48000
1733956800	0.35	0.01	2.94	0.335	0.36	0.335	21000
1733870400	0.34	0.01	3.03	0.35	0.35	0.33	16500
1733784000	0.33	-0.02	-5.71	0.32	0.34	0.32	16293
1733524800	0.35	-0.02	-5.41	0.36	0.36	0.33	5180
1733438400	0.37	0.01	2.78	0.325	0.37	0.32	27602
1733352000	0.36	-0.01	-2.70	0.365	0.37	0.36	29706
1733265600	0.37	0.03	8.82	0.3449999	0.38	0.32	71700
1733179200	0.34	0.01	3.03	0.34	0.3449999	0.32	87083
1732920000	0.33	0.05	17.86	0.295	0.3449999	0.295	115375
1732833600	0.28	-0.045	-13.85	0.305	0.305	0.265	146489
1732747200	0.325	-0.025	-7.14	0.325	0.325	0.325	1500
1732660800	0.35	0.025	7.69	0.32	0.35	0.32	33005
1732574400	0.325	-0.015	-4.41	0.375	0.375	0.325	15626
1732315200	0.34	0	0.00	0.33	0.34	0.325	79145
1732228800	0.34	-0.01	-2.86	0.34	0.34	0.34	11603
1732142400	0.35	-0.025	-6.67	0.36	0.36	0.34	18214

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관