
Q Precious and Battery Metals Corporation (PK) (BTKRF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0005 | 0.833333333333 | 0.06 | 0.063993 | 0.052 | 6483 | 0.06114354 | CS |
4 | -0.01175 | -16.2629757785 | 0.07225 | 0.0775 | 0.052 | 7107 | 0.0711915 | CS |
12 | 0.00674 | 12.537202381 | 0.05376 | 0.0891 | 0.044 | 26424 | 0.05704685 | CS |
26 | 0.0145 | 31.5217391304 | 0.046 | 0.12385 | 0.021 | 17288 | 0.05557031 | CS |
52 | -0.0955 | -61.2179487179 | 0.156 | 0.21 | 0.021 | 65695 | 0.10484468 | CS |
156 | -0.1655 | -73.2300884956 | 0.226 | 1.517 | 0.021 | 97140 | 0.14305432 | CS |
260 | -0.3025 | -83.3333333333 | 0.363 | 1.517 | 0.021 | 96660 | 0.30335345 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987680 | 0.0605 | -0.00282 | -4.45 | 0.0605 | 0.0605 | 0.0605 | 250 |
1741901340 | 0.06332 | 0 | 0.00 | 0.06332 | 0.06332 | 0.06332 | 0 |
1741814940 | 0.06332 | 0.00332 | 5.53 | 0.052 | 0.063993 | 0.052 | 4466 |
1741728480 | 0.06 | 0.00476 | 8.62 | 0.06 | 0.06 | 0.06 | 8500 |
1741645440 | 0.05524 | 0 | 0.00 | 0.05524 | 0.05524 | 0.05524 | 0 |
1741386240 | 0.05524 | 0 | 0.00 | 0.05524 | 0.05524 | 0.05524 | 0 |
1741299840 | 0.05524 | 0 | 0.00 | 0.05524 | 0.05524 | 0.05524 | 0 |
1741213440 | 0.05524 | -6.0E-5 | -0.11 | 0.061 | 0.061 | 0.05524 | 500 |
1741127160 | 0.0553 | 0 | 0.00 | 0.0553 | 0.0553 | 0.0553 | 0 |
1741040760 | 0.0553 | -0.003 | -5.15 | 0.0553 | 0.0553 | 0.0553 | 350 |
1740781740 | 0.0583 | 0 | 0.00 | 0.0583 | 0.0583 | 0.0583 | 0 |
1740695340 | 0.0583 | -0.0192 | -24.77 | 0.0583 | 0.0583 | 0.0583 | 4000 |
1740608940 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
1740522540 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
1740436140 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
1740176940 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
1740090540 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
1740004140 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
1739917740 | 0.0775 | 0.0065001 | 9.16 | 0.0775 | 0.0775 | 0.0775 | 31000 |
1739572020 | 0.0709999 | 0.0199199 | 39.00 | 0.07225 | 0.07225 | 0.0709999 | 930 |
1739485740 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
1739399340 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
1739312940 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
1739226540 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
1738967340 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
1738880940 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
1738794540 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
1738708140 | 0.05108 | 0 | 0.00 | 0.05108 | 0.05108 | 0.05108 | 0 |
1738621740 | 0.05108 | -0.00292 | -5.41 | 0.0525 | 0.0525 | 0.045 | 70225 |
1738362000 | 0.054 | -0.0027 | -4.76 | 0.0499 | 0.054 | 0.0479 | 55020 |
1738276140 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
1738189740 | 0.0567 | 0.004005 | 7.60 | 0.0502 | 0.0891 | 0.0502 | 206000 |
1738103280 | 0.052695 | 0.008695 | 19.76 | 0.050429 | 0.052695 | 0.050429 | 13430 |
1738016820 | 0.044 | -0.02 | -31.25 | 0.044 | 0.044 | 0.044 | 150 |
1737757200 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
1737670800 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
1737584400 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
1737498000 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
1737152400 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
1737066000 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
1736979600 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
1736893200 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
1736806800 | 0.064 | -0.0102 | -13.75 | 0.064 | 0.064 | 0.064 | 629 |
1736547600 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
1736374800 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
1736288400 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
1736202000 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
1735942800 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
1735856400 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
1735683600 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
1735597200 | 0.0742 | 0 | 0.00 | 0.0742 | 0.0742 | 0.0742 | 0 |
1735338000 | 0.0742 | 0.02044 | 38.02 | 0.0742 | 0.0742 | 0.0742 | 700 |
1735251600 | 0.05376 | 0 | 0.00 | 0.05376 | 0.05376 | 0.05376 | 0 |
1735078800 | 0.05376 | 0 | 0.00 | 0.05376 | 0.05376 | 0.05376 | 0 |
1734992400 | 0.05376 | 0 | 0.00 | 0.05376 | 0.05376 | 0.05376 | 0 |
1734733200 | 0.05376 | -0.00399 | -6.91 | 0.05376 | 0.05376 | 0.05376 | 459 |
1734615000 | 0.05775 | 0 | 0.00 | 0.05775 | 0.05775 | 0.05775 | 0 |
1734528600 | 0.05775 | 0 | 0.00 | 0.05775 | 0.05775 | 0.05775 | 0 |
1734442200 | 0.05775 | 0 | 0.00 | 0.05775 | 0.05775 | 0.05775 | 0 |
1734355800 | 0.05775 | 0 | 0.00 | 0.05775 | 0.05775 | 0.05775 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관