Musk Metals Corporation (PK)【EMSKF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Musk Metals Corporation (PK) (EMSKF)
Musk Metals Corporation (PK) (EMSKF) 과거

Musk Metals Corporation (PK) (EMSKF)

0.025

0.00

(0.00%)

마감 25 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0047	-15.8249158249	0.0297	0.035	0.024	168085	0.0250349	CS
4	-0.015	-37.5	0.04	0.04	0.021	76293	0.0267683	CS
12	-0.003476	-12.2067706139	0.028476	0.05	0.017	61847	0.02938549	CS
26	0.003	13.6363636364	0.022	0.059	0.017	60269	0.02956823	CS
52	-0.015	-37.5	0.04	0.5175	0.003	50044	0.03056111	CS
156	-0.145	-85.2941176471	0.17	0.5175	0.003	39553	0.07655288	CS
260	-0.267	-91.4383561644	0.292	0.5175	0.003	40195	0.16606411	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740435600	0.025	0	0.00	0.025	0.025	0.025	60050
1740176400	0.025	-0.01	-28.57	0.03	0.03	0.025	78977
1740090480	0.035	0.0104	42.28	0.035	0.035	0.035	2632
1740003960	0.0246	-0.0014	-5.38	0.024	0.02768	0.024	423993
1739917740	0.026	-0.004	-13.33	0.0297	0.0297	0.024	166739
1739572020	0.03	0.006	25.00	0.035	0.035	0.021	46102
1739485320	0.024	-0.011	-31.43	0.03	0.03	0.024	17390
1739398800	0.035	0	0.00	0.035	0.035	0.035	0
1739312400	0.035	0	0.00	0.035	0.035	0.035	0
1739226000	0.035	0.01	40.00	0.024	0.035	0.024	19300
1738967160	0.025	-0.0039	-13.49	0.024	0.025	0.024	26855
1738880400	0.0289	0.0079	37.62	0.03	0.03	0.0279	4200
1738794000	0.021	-0.0081	-27.84	0.0254999	0.0254999	0.021	19099
1738708140	0.0291	0	0.00	0.0291	0.0291	0.0291	0
1738621740	0.0291	0	0.00	0.023	0.0291	0.023	142128
1738362000	0.0291	0.0081	38.57	0.0291	0.0291	0.0291	60500
1738276080	0.021	-0.014	-40.00	0.04	0.04	0.021	46864
1738189740	0.035	0.014	66.67	0.03	0.04	0.0245	129235
1738103280	0.021	0	0.00	0.021	0.021	0.021	3800
1738016820	0.021	-0.014	-40.00	0.04	0.04	0.021	32873
1737757440	0.035	0.0022	6.71	0.035	0.035	0.035	101418
1737671220	0.0328	-0.0072	-18.00	0.0328	0.0328	0.0328	10854
1737584640	0.04	0	0.00	0.04	0.04	0.034	560
1737498540	0.04	0.017	73.91	0.025	0.04	0.023	88759
1737152880	0.023	-0.007	-23.33	0.0254999	0.0254999	0.021	3232
1737066420	0.03	0	0.00	0.0293	0.03	0.0293	55617
1736979720	0.03	0.0015	5.26	0.0314	0.04	0.03	11920
1736893380	0.0285	-0.003	-9.52	0.0314	0.0314	0.0285	42847
1736806800	0.0315	0.0115	57.50	0.0314	0.0315	0.025	11477
1736547720	0.02	0	0.00	0.02	0.02	0.02	600
1736375340	0.02	0.001	5.26	0.0201	0.0294	0.02	24325
1736288940	0.019	-0.011	-36.67	0.0325	0.0325	0.019	117461
1736202360	0.03	-0.0019	-5.96	0.04	0.04	0.025	123535
1735942980	0.0319	0.0026	8.87	0.028	0.0319	0.025	35250
1735856700	0.0293	0.0013	4.64	0.0299	0.0299	0.0293	42560
1735683960	0.028	-0.0013	-4.44	0.028	0.028	0.028	30570
1735597740	0.0293	0	0.00	0.035	0.035	0.0293	21059
1735338000	0.0293	-0.0087	-22.89	0.038	0.038	0.0293	8927
1735252020	0.038	0.0201	112.29	0.017	0.04	0.017	24026
1735078200	0.0179	-0.0096	-34.91	0.025	0.0275	0.0179	20035
1734992400	0.0275	0.0025	10.00	0.0275	0.0275	0.0275	10200
1734733740	0.025	0	0.00	0.025	0.025	0.025	0
1734647340	0.025	0	0.00	0.025	0.025	0.025	0
1734560940	0.025	-0.0037	-12.89	0.0287	0.0287	0.02	84856
1734474360	0.0287	0.0007	2.50	0.028	0.0325	0.025	51743
1734388140	0.028	-0.006	-17.65	0.0258	0.04	0.025	123528
1734128940	0.034	0.0023	7.26	0.0385	0.0385	0.034	4595
1734042480	0.0317	-0.0082	-20.55	0.0197	0.04	0.0197	31093
1733955900	0.0399	0	0.00	0.0332	0.0399	0.025	42282
1733869200	0.0399	0.00615	18.22	0.02646	0.04	0.02646	5507
1733782800	0.03375	-0.00625	-15.63	0.025	0.05	0.0231	254418
1733523600	0.04	0.0125	45.45	0.048	0.048	0.0369	178636
1733437500	0.0275	0	0.00	0.0275	0.0275	0.0275	11000
1733350980	0.0275	-0.0095	-25.68	0.038	0.04	0.025	218150
1733264700	0.037	0.012	48.00	0.026	0.042	0.026	64620
1733178180	0.025	-0.018	-41.86	0.028476	0.028476	0.025	16010
1732918200	0.0429999	0	0.00	0.0371	0.0429999	0.0371	203
1732746540	0.0429999	0.0001	0.23	0.0429999	0.0429999	0.0429999	13200
1732660140	0.0429	0.0079	22.57	0.024135	0.0429	0.021	5905
1732573560	0.035	-0.0004	-1.13	0.03	0.035	0.03	35000

Musk Metals (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관