Starr Peak Mining Ltd【STE】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Starr Peak Mining Ltd (STE)

0.375

-0.005

(-1.32%)

마감 27 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.03	8.69565217391	0.345	0.41	0.335	69484	0.35487197	CS
4	0	0	0.375	0.41	0.325	51882	0.35414633	CS
12	-0.045	-10.7142857143	0.42	0.42	0.325	38518	0.3627359	CS
26	-0.04	-9.63855421687	0.415	0.445	0.325	42262	0.38688315	CS
52	-0.005	-1.31578947368	0.38	0.53	0.325	61390	0.40849742	CS
156	-1.745	-82.3113207547	2.12	2.29	0.325	54064	0.78971351	CS
260	0.025	7.14285714286	0.35	4.05	0.28	69260	1.61419075	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1729287600	0.36	-0.005	-1.37	0.37	0.37	0.35	16000
1729201200	0.365	0	0.00	0.37	0.38	0.36	9000
1729114800	0.365	-0.015	-3.95	0.375	0.375	0.365	3000
1729028400	0.38	0	0.00	0.38	0.38	0.37	4010
1728682800	0.38	0	0.00	0.375	0.38	0.375	1000
1728596400	0.38	0.005	1.33	0.38	0.38	0.38	2000
1728510000	0.375	0	0.00	0.375	0.375	0.375	0
1728423600	0.375	0.015	4.17	0.375	0.375	0.375	500
1728337200	0.36	0.005	1.41	0.375	0.375	0.36	17000
1728078000	0.355	0	0.00	0.365	0.365	0.355	23900
1727991600	0.355	0.005	1.43	0.365	0.365	0.355	5000
1727905200	0.35	-0.005	-1.41	0.355	0.365	0.35	53500
1727818800	0.355	0	0.00	0.36	0.36	0.3449999	251654
1727732400	0.355	0	0.00	0.355	0.355	0.355	0
1727473200	0.355	0.005	1.43	0.355	0.355	0.34	22700
1727386800	0.35	0.01	2.94	0.35	0.355	0.3449999	14500
1727300400	0.34	-0.03	-8.11	0.375	0.375	0.34	39900
1727214000	0.37	0.005	1.37	0.375	0.375	0.37	2100
1727127600	0.365	-0.005	-1.35	0.375	0.375	0.355	16531
1726868400	0.37	0	0.00	0.37	0.37	0.37	1400
1726782000	0.37	0.01	2.78	0.375	0.375	0.37	1500
1726695600	0.36	-0.005	-1.37	0.38	0.38	0.35	37808
1726609200	0.365	-0.005	-1.35	0.375	0.38	0.365	45485
1726522800	0.37	-0.03	-7.50	0.405	0.405	0.37	16540
1726263600	0.4	0.005	1.27	0.395	0.4099999	0.395	17150
1726177200	0.395	0.015	3.95	0.375	0.395	0.36	8600
1726090800	0.38	0.01	2.70	0.375	0.385	0.36	22000
1726004400	0.37	0	0.00	0.37	0.37	0.37	0
1725918000	0.37	-0.01	-2.63	0.385	0.385	0.365	30000
1725658800	0.38	0	0.00	0.385	0.39	0.38	14604
1725572400	0.38	-0.015	-3.80	0.415	0.415	0.38	46500
1725486000	0.395	-0.01	-2.47	0.415	0.415	0.395	42841
1725399600	0.405	-0.005	-1.22	0.42	0.42	0.395	13200
1725054000	0.4099999	0.0049999	1.23	0.415	0.415	0.4099999	1500
1724967600	0.405	-0.005	-1.22	0.415	0.415	0.405	202500
1724881200	0.4099999	0	0.00	0.42	0.42	0.4	14000
1724794800	0.4099999	-0.01	-2.38	0.425	0.425	0.4099999	15600

Starr Peak Mining

Arista Networks

Vanguard Ftse Developed ...

MSCI Next Gener Internet...

ChronoTech Token

BNP Paribas Issuance

BNP PARIBAS ISSUANCE

Bnp Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관