ARROW Exploration Corporation (PK) (CSTPF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0186 | -5.6432038835 | 0.3296 | 0.41 | 0.311 | 40209 | 0.40949279 | CS |
4 | -0.0291 | -8.55630696854 | 0.3401 | 0.41 | 0.311 | 25105 | 0.36595465 | CS |
12 | -0.1152 | -27.0295635852 | 0.4262 | 0.43 | 0.282 | 25427 | 0.39347244 | CS |
26 | 0.081 | 35.2173913043 | 0.23 | 0.43 | 0.22 | 35887 | 0.34395176 | CS |
52 | 0.093 | 42.6605504587 | 0.218 | 0.43 | 0.0004 | 26956 | 0.3297818 | CS |
156 | 0.1926 | 162.668918919 | 0.1184 | 0.43 | 0.0004 | 21075 | 0.27161558 | CS |
260 | 0.183 | 142.96875 | 0.128 | 0.43 | 0.0004 | 21819 | 0.19390139 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1731363600 | 0.311 | 0 | 0.00 | 0.311 | 0.311 | 0.311 | 0 |
1731104400 | 0.311 | -0.099 | -24.15 | 0.311 | 0.311 | 0.311 | 412 |
1731018540 | 0.4099999 | 0.0822999 | 25.11 | 0.3296 | 0.4099999 | 0.3296 | 80005 |
1730928420 | 0.3277 | 0 | 0.00 | 0.3277 | 0.3277 | 0.3277 | 0 |
1730842020 | 0.3277 | 0 | 0.00 | 0.3277 | 0.3277 | 0.3277 | 0 |
1730755620 | 0.3277 | 0 | 0.00 | 0.3277 | 0.3277 | 0.3277 | 0 |
1730496420 | 0.3277 | 0.0077 | 2.41 | 0.3277 | 0.3277 | 0.3277 | 80000 |
1730409900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
1730323500 | 0.32 | -0.02 | -5.88 | 0.32 | 0.32 | 0.32 | 2190 |
1730237100 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
1730150700 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
1729891500 | 0.34 | -0.0001 | -0.03 | 0.34 | 0.34 | 0.34 | 8000 |
1729804800 | 0.3401 | 0 | 0.00 | 0.3401 | 0.3401 | 0.3401 | 0 |
1729718400 | 0.3401 | 0 | 0.00 | 0.3401 | 0.3401 | 0.3401 | 0 |
1729632000 | 0.3401 | 0 | 0.00 | 0.3401 | 0.3401 | 0.3401 | 0 |
1729545600 | 0.3401 | 0 | 0.00 | 0.3401 | 0.3401 | 0.3401 | 0 |
1729286400 | 0.3401 | 0 | 0.00 | 0.3401 | 0.3401 | 0.3401 | 5000 |
1729200360 | 0.3401 | 0 | 0.00 | 0.3401 | 0.3401 | 0.3401 | 0 |
1729113960 | 0.3401 | -0.0699 | -17.05 | 0.3401 | 0.3401 | 0.3401 | 127 |
1729027200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1728940800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1728681600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1728595200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1728508800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1728422400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1728336000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 40000 |
1728077400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1727991000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1727904600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1727818200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1727731800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1727472600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1727386200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1727299200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1727212800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.2819999 | 123643 |
1727126820 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1726867620 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1726781220 | 0.4099999 | 0.0472999 | 13.04 | 0.39 | 0.4099999 | 0.39 | 53894 |
1726694460 | 0.3627 | -0.0273 | -7.00 | 0.3627 | 0.3627 | 0.3627 | 10000 |
1726608120 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
1726521720 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 7500 |
1726262940 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
1726176540 | 0.39 | 0.0015 | 0.39 | 0.39 | 0.39 | 0.39 | 500 |
1726090020 | 0.3885 | 0 | 0.00 | 0.3885 | 0.3885 | 0.3885 | 0 |
1726003620 | 0.3885 | 0 | 0.00 | 0.3885 | 0.3885 | 0.3885 | 0 |
1725917220 | 0.3885 | 0 | 0.00 | 0.3885 | 0.3885 | 0.3885 | 0 |
1725658020 | 0.3885 | -0.0003 | -0.08 | 0.3885 | 0.3885 | 0.3885 | 13546 |
1725571680 | 0.3888 | 0 | 0.00 | 0.3888 | 0.3888 | 0.3888 | 0 |
1725485280 | 0.3888 | 0 | 0.00 | 0.3888 | 0.3888 | 0.3888 | 0 |
1725398880 | 0.3888 | -0.0323 | -7.67 | 0.3892 | 0.3892 | 0.3888 | 1100 |
1725052800 | 0.4211 | 0 | 0.00 | 0.4211 | 0.4211 | 0.4211 | 0 |
1724966400 | 0.4211 | -0.0089 | -2.07 | 0.4211 | 0.4211 | 0.4211 | 48704 |
1724880360 | 0.43 | 0.0038 | 0.89 | 0.43 | 0.43 | 0.43 | 6500 |
1724794080 | 0.4262 | 0.0392 | 10.13 | 0.4262 | 0.4262 | 0.4262 | 2000 |
1724682600 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
1724423400 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
1724337000 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
1724250600 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
1724164200 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
1724077800 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
1723818600 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
1723732200 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
1723645800 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
1723559400 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
1723473000 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관