기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Emergent Health Corp (PK) | EMGE | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.00155 | 0.00146 | 0.0016 | 0.0015 | 0.0014 |
EMGE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0021 | 0.0021 | 0.0013 | 0.0015691 | 707,007 | -0.0006 | -28.57% |
1개월 | 0.0017 | 0.003 | 0.0012 | 0.0019548 | 1,954,643 | -0.0002 | -11.76% |
3개월 | 0.0012 | 0.0041 | 0.00099 | 0.001975 | 3,132,298 | 0.0003 | 25.00% |
6개월 | 0.0007 | 0.0041 | 0.0005 | 0.0019438 | 2,852,471 | 0.0008 | 114.29% |
1년 | 0.0032 | 0.0058 | 0.0005 | 0.0020719 | 2,645,501 | -0.0017 | -53.13% |
3년 | 0.0571 | 0.12 | 0.0005 | 0.0112356 | 3,660,247 | -0.0556 | -97.37% |
5년 | 0.118 | 0.22 | 0.0005 | 0.0112671 | 2,871,401 | -0.1165 | -98.73% |
EMGE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.0015 | 0.0001 | 7.14% | 0.00155 | 0.0016 | 0.00146 | 240,631 |
03 5월(5) 2024 | 0.0014 | -0.0001 | -6.67% | 0.0015 | 0.0015 | 0.0014 | 431,375 |
02 5월(5) 2024 | 0.0015 | -0.0003 | -16.67% | 0.00176 | 0.00176 | 0.0013 | 2,195,945 |
01 5월(5) 2024 | 0.0018 | 0.00 | 0.00% | 0.002 | 0.002 | 0.00174 | 194,550 |
30 4월(4) 2024 | 0.0018 | -0.00025 | -12.20% | 0.0021 | 0.0021 | 0.0018 | 653,164 |
27 4월(4) 2024 | 0.00205 | 0.00005 | 2.50% | 0.0021 | 0.0021 | 0.00205 | 60,000 |
26 4월(4) 2024 | 0.002 | 0.0002 | 11.11% | 0.002 | 0.002 | 0.0018 | 1,190,906 |
25 4월(4) 2024 | 0.0018 | -0.0004 | -18.18% | 0.002 | 0.002 | 0.0018 | 2,153,426 |
24 4월(4) 2024 | 0.0022 | -0.00035 | -13.73% | 0.0026 | 0.0026 | 0.0021 | 1,996,381 |
23 4월(4) 2024 | 0.00255 | 0.0002 | 8.51% | 0.0026 | 0.0026 | 0.0024 | 476,600 |
20 4월(4) 2024 | 0.00235 | -0.00045 | -16.07% | 0.0024 | 0.0024 | 0.00225 | 465,833 |
19 4월(4) 2024 | 0.0028 | 0.00 | 0.00% | 0.0028 | 0.0028 | 0.002 | 1,009,721 |
18 4월(4) 2024 | 0.0028 | 0.0002 | 7.69% | 0.0027 | 0.003 | 0.0014 | 4,742,989 |
17 4월(4) 2024 | 0.0026 | 0.00025 | 10.64% | 0.0026 | 0.0026 | 0.0024 | 4,033,882 |
16 4월(4) 2024 | 0.00235 | 0.00055 | 30.56% | 0.0019 | 0.0025 | 0.0018 | 2,013,470 |
13 4월(4) 2024 | 0.0018 | 0.0003 | 20.00% | 0.00185 | 0.0024 | 0.0016 | 4,569,997 |
12 4월(4) 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0018 | 0.0014 | 5,114,584 |
11 4월(4) 2024 | 0.0015 | 0.00015 | 11.11% | 0.0015 | 0.0015 | 0.0013 | 1,601,509 |
10 4월(4) 2024 | 0.00135 | 0.00005 | 3.85% | 0.00142 | 0.00142 | 0.0012 | 634,310 |
09 4월(4) 2024 | 0.0013 | -0.0001 | -7.14% | 0.0019 | 0.0019 | 0.0013 | 3,479,211 |
06 4월(4) 2024 | 0.0014 | -0.0006 | -30.00% | 0.0017 | 0.0017 | 0.0012 | 2,074,999 |
05 4월(4) 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 10,000 |