Starr Peak Mining Ltd【STE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Starr Peak Mining Ltd (STE)

0.37

-0.03

(-7.50%)

마감 19 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	2.77777777778	0.36	0.4	0.325	107342	0.35513983	CS
4	0.01	2.77777777778	0.36	0.4	0.325	77109	0.34795314	CS
12	-0.02	-5.12820512821	0.39	0.41	0.325	60913	0.35662891	CS
26	-0.055	-12.9411764706	0.425	0.445	0.325	43742	0.36815214	CS
52	-0.07	-15.9090909091	0.44	0.53	0.325	59645	0.39690992	CS
156	-1.38	-78.8571428571	1.75	2.29	0.325	55029	0.73435741	CS
260	0.06	19.3548387097	0.31	4.05	0.28	70066	1.60038837	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737153600	0.37	-0.03	-7.50	0.4	0.4	0.37	40600
1737067200	0.4	0.035	9.59	0.365	0.4	0.34	58650
1736980800	0.365	0.0200001	5.80	0.35	0.365	0.325	109380
1736894400	0.3449999	0	0.00	0.3449999	0.355	0.34	355800
1736808000	0.3449999	-0.01	-2.82	0.36	0.36	0.34	10000
1736548800	0.355	-0.005	-1.39	0.36	0.36	0.355	2878
1736462400	0.36	0.01	2.86	0.37	0.37	0.36	5888
1736376000	0.35	0	0.00	0.35	0.35	0.35	1000
1736289600	0.35	0	0.00	0.365	0.365	0.35	44267
1736203200	0.35	0.0050001	1.45	0.3449999	0.355	0.34	18100
1735944000	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.335	77000
1735857600	0.34	-0.005	-1.45	0.3449999	0.3449999	0.34	13420
1735684800	0.3449999	0.0049999	1.47	0.35	0.35	0.3449999	6500
1735598400	0.34	0	0.00	0.3449999	0.3449999	0.34	437000
1735339200	0.34	-0.005	-1.45	0.35	0.35	0.34	56356
1735080000	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1734993600	0.3449999	-0.015	-4.17	0.36	0.36	0.3449999	15500
1734734400	0.36	0	0.00	0.36	0.36	0.36	22000
1734648000	0.36	0	0.00	0.355	0.36	0.355	8500
1734561600	0.36	0	0.00	0.36	0.36	0.36	1000
1734475200	0.36	-0.01	-2.70	0.37	0.37	0.3449999	16000
1734388800	0.37	-0.01	-2.63	0.375	0.375	0.37	3250
1734129600	0.38	-0.01	-2.56	0.38	0.38	0.36	172000
1734043200	0.39	0.02	5.41	0.39	0.39	0.39	500
1733956800	0.37	0.02	5.71	0.35	0.38	0.35	232500
1733870400	0.35	-0.005	-1.41	0.36	0.36	0.3449999	49500
1733784000	0.355	0	0.00	0.355	0.355	0.35	20000
1733524800	0.355	0.005	1.43	0.36	0.36	0.3449999	73090
1733438400	0.35	0	0.00	0.35	0.35	0.34	15100
1733352000	0.35	-0.005	-1.41	0.36	0.36	0.35	15222
1733265600	0.355	-0.01	-2.74	0.37	0.37	0.35	31034
1733179200	0.365	0.005	1.39	0.36	0.37	0.35	42300
1732920000	0.36	0	0.00	0.365	0.375	0.36	34000
1732833600	0.36	-0.01	-2.70	0.37	0.37	0.36	174500
1732747200	0.37	-0.005	-1.33	0.38	0.38	0.37	14500
1732660800	0.375	-0.005	-1.32	0.395	0.395	0.375	6486
1732574400	0.38	-0.01	-2.56	0.4099999	0.4099999	0.37	20500
1732315200	0.39	0.04	11.43	0.35	0.4	0.3449999	54472
1732228800	0.35	0.0050001	1.45	0.355	0.36	0.3449999	114000
1732142400	0.3449999	0.0049999	1.47	0.34	0.37	0.335	96650
1732056000	0.34	-0.005	-1.45	0.3449999	0.36	0.34	61800
1731969600	0.3449999	0	0.00	0.3449999	0.3449999	0.33	78300
1731710400	0.3449999	-0.01	-2.82	0.35	0.35	0.3449999	1500
1731624000	0.355	0.0100001	2.90	0.355	0.355	0.355	700
1731537600	0.3449999	-0.035	-9.21	0.385	0.385	0.33	113600
1731451200	0.38	0	0.00	0.385	0.39	0.38	16200
1731364800	0.38	-0.005	-1.30	0.385	0.385	0.38	26510
1731105600	0.385	0.055	16.67	0.335	0.39	0.335	44540
1731019200	0.33	-0.02	-5.71	0.365	0.365	0.33	64000
1730932800	0.35	0.0050001	1.45	0.3449999	0.36	0.325	103500
1730846400	0.3449999	-0.015	-4.17	0.355	0.365	0.325	49100
1730760000	0.36	-0.005	-1.37	0.365	0.365	0.33	134700
1730497200	0.365	0	0.00	0.365	0.37	0.35	33172
1730410800	0.365	-0.005	-1.35	0.365	0.365	0.36	14800
1730324400	0.37	0	0.00	0.37	0.375	0.37	6600
1730238000	0.37	-0.005	-1.33	0.375	0.375	0.37	3000
1730151600	0.375	-0.005	-1.32	0.38	0.38	0.375	3043
1729892400	0.38	-0.015	-3.80	0.39	0.39	0.38	227220
1729806000	0.395	-0.005	-1.25	0.395	0.4	0.39	14100
1729719600	0.4	0.015	3.90	0.39	0.4	0.39	10600
1729633200	0.385	0.02	5.48	0.365	0.395	0.36	141444
1729546800	0.365	0.005	1.39	0.37	0.37	0.36	14000

Starr Peak Mining

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관