CMC Metals Ltd (PK)【CMCXF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
CMC Metals Ltd (PK) (CMCXF)
CMC Metals Ltd (PK) (CMCXF) 과거

CMC Metals Ltd (PK) (CMCXF)

0.0198

-0.0006

(-2.94%)

마감 25 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0048	32	0.015	0.0222	0.012	250778	0.01517944	CS
4	0.0044	28.5714285714	0.0154	0.0222	0.012	142526	0.01713105	CS
12	0.0054	37.5	0.0144	0.0238	0.0111	141190	0.01625491	CS
26	-0.00495	-20	0.02475	0.0328	0.0111	97988	0.0176024	CS
52	-0.0252	-56	0.045	0.064	0.0111	151280	0.02528188	CS
156	-0.0602	-75.25	0.08	0.21	0.0111	111697	0.08163461	CS
260	-0.026779	-57.4915734558	0.046579	0.21	0.0111	104928	0.09338266	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	0.0198	-0.0006	-2.94	0.02132	0.0222	0.01515	112325
1732228140	0.0204	0	0.00	0.0204	0.0204	0.0204	0
1732141740	0.0204	0.0054	36.00	0.02004	0.0204	0.02004	25000
1732055040	0.015	0	0.00	0.015	0.015	0.015	0
1731968640	0.015	0	0.00	0.0185999	0.0185999	0.012	666333
1731709260	0.015	0.00088	6.23	0.015	0.015	0.015	61000
1731622800	0.01412	-0.00313	-18.14	0.01412	0.01412	0.01412	9900
1731536760	0.01725	-0.0019	-9.92	0.01725	0.01725	0.01725	6500
1731450000	0.01915	0	0.00	0.01915	0.01915	0.01915	0
1731363600	0.01915	0.00105	5.80	0.0170699	0.01915	0.01305	204783
1731104940	0.0181	0	0.00	0.0181	0.0181	0.0181	0
1731018540	0.0181	0.00085	4.93	0.0181	0.0191	0.0181	104536
1730931600	0.01725	-0.00275	-13.75	0.01725	0.01725	0.01725	11142
1730845680	0.02	0.001	5.26	0.02	0.02	0.02	12500
1730759160	0.019	0.00075	4.11	0.0191	0.0191	0.018	500000
1730496180	0.01825	0	0.00	0.01825	0.01825	0.01825	0
1730409780	0.01825	0.00065	3.69	0.01825	0.01825	0.01825	78468
1730323680	0.0176	0	0.00	0.0176	0.0176	0.0176	0
1730237280	0.0176	0.0016	10.00	0.0145	0.0176	0.0145	74000
1730150880	0.016	-0.00315	-16.45	0.0154	0.016	0.0154	98677
1729891560	0.01915	0	0.00	0.01915	0.01915	0.01915	0
1729805160	0.01915	0.00015	0.79	0.019	0.0238	0.019	434670
1729718940	0.019	0.002925	18.20	0.019	0.019	0.019	22399
1729632300	0.016075	-0.000625	-3.74	0.0189	0.0189	0.016075	34550
1729545600	0.0167	0.00125	8.09	0.0145	0.0167	0.0145	10000
1729286400	0.01545	0.00335	27.69	0.0172	0.0172	0.01545	35500
1729200000	0.0121	0.0004	3.42	0.01545	0.01545	0.0121	2000
1729113900	0.0117	0	0.00	0.0117	0.0117	0.0117	0
1729027500	0.0117	0	0.00	0.0117	0.0117	0.0117	0
1728941100	0.0117	0	0.00	0.0117	0.0117	0.0117	0
1728681900	0.0117	-0.0073	-38.42	0.01389	0.01389	0.0117	20000
1728595200	0.019	0	0.00	0.019	0.019	0.019	0
1728508800	0.019	0	0.00	0.0146	0.019	0.0146	262958
1728422580	0.019	0.0045	31.03	0.01675	0.019	0.015	61500
1728336000	0.0145	-0.00242	-14.30	0.019	0.019	0.01417	533500
1728077220	0.01692	0.00302	21.73	0.0191	0.0191	0.0164	47214
1727990760	0.0139	-0.0053	-27.60	0.015	0.015	0.0139	27833
1727904000	0.0191999	0.0036499	23.47	0.019	0.0191999	0.01788	395501
1727818140	0.01555	-0.00395	-20.26	0.01925	0.0195	0.01555	214300
1727731200	0.0195	0	0.00	0.0195	0.0195	0.0195	0
1727472000	0.0195	0.0079001	68.10	0.01915	0.0195	0.019	37600
1727386200	0.0115999	-0.0044	-27.50	0.0196	0.0196	0.0115999	582035
1727299740	0.016	0	0.00	0.016	0.016	0.016	0
1727213340	0.016	0	0.00	0.016	0.016	0.016	0
1727126940	0.016	-0.0037	-18.78	0.01564	0.016	0.0148	93100
1726867200	0.0197	0.0008	4.23	0.01955	0.0197	0.01955	72538
1726781220	0.0189	0.0073001	62.93	0.01589	0.0189	0.01589	140851
1726694460	0.0115999	-0.0034	-22.67	0.01525	0.0178	0.0115999	112571
1726608240	0.015	0	0.00	0.0188	0.0189	0.015	207950
1726521720	0.015	0	0.00	0.0133	0.015	0.012	37500
1726262940	0.015	0	0.00	0.015	0.015	0.015	0
1726176540	0.015	0.0039	35.14	0.014	0.015	0.011709	103200
1726090140	0.0111	-0.0057	-33.93	0.016	0.016	0.0111	154366
1726003440	0.0168	0	0.00	0.0168	0.0168	0.0168	0
1725917040	0.0168	0	0.00	0.0168	0.0168	0.0168	0
1725657840	0.0168	0	0.00	0.0168	0.0168	0.0168	0
1725571440	0.0168	0	0.00	0.0168	0.0168	0.0168	0
1725485040	0.0168	0.0024	16.67	0.0168	0.0168	0.0168	6999
1725398880	0.0144	-0.00272	-15.89	0.0144	0.0144	0.0144	2951
1725052800	0.01712	0	0.00	0.01712	0.01712	0.01712	0
1724966400	0.01712	-0.0008	-4.46	0.01825	0.0184	0.01712	65000
1724880360	0.0179199	-0.0003	-1.65	0.0179199	0.0179199	0.0179199	15000
1724794080	0.01822	-8.0E-5	-0.44	0.01822	0.01822	0.01822	13935
1724707740	0.0183	0	0.00	0.0183	0.0183	0.0183	7000

CMC Metals (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관