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

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

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

Musk Metals Corporation (PK) (EMSKF)

0.023

-0.007

(-23.33%)

마감 19 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.003	15	0.02	0.04	0.02	24492	0.02956676	CS
4	-0.0045	-16.3636363636	0.0275	0.04	0.017	36276	0.02705546	CS
12	0.005	27.7777777778	0.018	0.059	0.017	73827	0.03030566	CS
26	-0.002	-8	0.025	0.059	0.017	50914	0.02993688	CS
52	-0.007	-23.3333333333	0.03	0.5175	0.003	45242	0.0310522	CS
156	-0.181	-88.7254901961	0.204	0.5175	0.003	36735	0.08688851	CS
260	-0.269	-92.1232876712	0.292	0.5175	0.003	39073	0.1751331	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732314000	0.0354	-0.0003	-0.84	0.025	0.0356	0.021	69898
1732227900	0.0357	0.0107	42.80	0.0373	0.0373	0.0254999	23554
1732141740	0.025	-0.00935	-27.22	0.0336	0.042	0.025	150487
1732054800	0.03435	0.00935	37.40	0.0336	0.059	0.021	224442
1731968640	0.025	-0.02	-44.44	0.038	0.059	0.025	25215
1731709200	0.045	0	0.00	0.045	0.045	0.045	0
1731622800	0.045	0.0077	20.64	0.039	0.0505	0.025	144520
1731536760	0.0373	0	0.00	0.0371999	0.04	0.0341	18912
1731450480	0.0373	0.0023	6.57	0.035	0.0373	0.022	121632
1731363600	0.035	0.005545	18.83	0.025105	0.05	0.0251	182949
1731104400	0.029455	-0.000145	-0.49	0.035	0.035	0.0178	86738
1731018540	0.0296	-0.0041	-12.17	0.0337999	0.059	0.02	195562
1730931600	0.0337	0.0159	89.33	0.0301	0.0444	0.021	241515
1730845680	0.0178	-0.0072	-28.80	0.035	0.0388999	0.0178	364894
1730759160	0.025	0.002	8.70	0.035	0.035	0.0178	22600
1730496480	0.023	0	0.00	0.023	0.023	0.023	0
1730410080	0.023	0	0.00	0.023	0.023	0.023	0
1730323680	0.023	0	0.00	0.023	0.023	0.023	0
1730237280	0.023	0	0.00	0.035	0.035	0.0178	35394
1730150880	0.023	0.0046	25.00	0.035	0.035	0.0185999	24001
1729891500	0.0184	0.0004	2.22	0.018	0.0189	0.018	37875
1729805160	0.018	-0.017	-48.57	0.035	0.035	0.018	8274
1729718940	0.035	0.0171	95.53	0.0223	0.035	0.0223	110721
1729632300	0.0179	-0.00855	-32.33	0.0179	0.0179	0.0179	5303
1729545600	0.02645	0	0.00	0.02645	0.02645	0.02645	0
1729286400	0.02645	0	0.00	0.02645	0.02645	0.02645	0

Musk Metals (PK)

GraniteShares Nasdaq Sel...

Vontobel Financial Produ...

Vontobel Financial Produ...

Societe Generale Effekten

Vontobel Financial Produ...

Xtrackers S&P 500 Equal ...

Xtrackers Ii Esg Global ...

Deutsche Bank Luxembourg

Vontobel Financial Produ...

DB X-Trackers MSCI Canad...

Graniteshares 3x Short A...

France Emprunt dEetat Ze...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관