Eastfield Resources Ltd (PK)【ETFLF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Eastfield Resources Ltd (PK) (ETFLF)
Eastfield Resources Ltd (PK) (ETFLF) 과거

Eastfield Resources Ltd (PK) (ETFLF)

0.0176

0.00

(0.00%)

마감 20 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00385	-17.9487179487	0.02145	0.0264	0.0176	3750	0.01898333	CS
4	0.0016	10	0.016	0.028	0.013	9600	0.01961001	CS
12	-0.0064	-26.6666666667	0.024	0.0331	0.013	17683	0.02071265	CS
26	-0.00476	-21.2880143113	0.02236	0.0399	0.013	18554	0.02048278	CS
52	-0.00293	-14.2717973697	0.02053	0.044	0.013	23519	0.02293932	CS
156	-0.0424	-70.6666666667	0.06	0.09	0.01275	15603	0.03110827	CS
260	-0.0039	-18.1395348837	0.0215	0.09	0.01275	13838	0.04093843	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739917740	0.0176	-0.0023	-11.56	0.0264	0.0264	0.0176	6000
1739571720	0.0199	0	0.00	0.0199	0.0199	0.0199	0
1739485320	0.0199	-0.00155	-7.23	0.0199	0.0199	0.0199	3000
1739398920	0.02145	0.00318	17.41	0.02145	0.02145	0.02145	2250
1739312940	0.01827	-0.00303	-14.23	0.01827	0.01827	0.01827	13500
1739226000	0.0213	-0.0017	-7.39	0.026	0.026	0.0213	1111
1738967160	0.023	-0.001	-4.17	0.028	0.028	0.023	2100
1738880400	0.024	0	0.00	0.024	0.024	0.024	0
1738794000	0.024	0.011	84.62	0.015	0.024	0.015	1612
1738708080	0.013	-0.01	-43.48	0.0175	0.0175	0.013	1100
1738621740	0.023	0.0001	0.44	0.023	0.023	0.023	1000
1738362540	0.0229	0	0.00	0.0229	0.0229	0.0229	0
1738276140	0.0229	0	0.00	0.0229	0.0229	0.0229	0
1738189740	0.0229	0.0099	76.15	0.0229	0.0229	0.0229	100
1738103280	0.013	-0.0022	-14.47	0.013	0.013	0.013	199
1738016820	0.0152	-0.0033	-17.84	0.0208999	0.0208999	0.0152	19822
1737757440	0.0185	0.00034	1.87	0.0185	0.0185	0.0185	10476
1737671220	0.01816	-0.00284	-13.52	0.01816	0.01816	0.01816	217
1737584640	0.021	-0.0028	-11.76	0.016	0.021	0.016	81506
1737498540	0.0238	0.0056	30.77	0.0331	0.0331	0.0238	3000
1737152820	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1737066420	0.0182	-0.0043	-19.11	0.0182	0.0182	0.0182	384
1736979720	0.0225	0.0026201	13.18	0.0225	0.0225	0.0225	384
1736893200	0.0198799	0	0.00	0.0198799	0.0198799	0.0198799	0
1736806800	0.0198799	-0.00092	-4.42	0.0158	0.0208999	0.0158	11430
1736547720	0.0208	0.0023	12.43	0.0158	0.0208	0.0158	51010
1736375160	0.0185	0	0.00	0.0185	0.0185	0.0185	0
1736288760	0.0185	0	0.00	0.0185	0.0185	0.0185	0
1736202360	0.0185	5.0E-5	0.27	0.0185	0.0185	0.0185	110001
1735942980	0.01845	-0.00285	-13.38	0.028	0.028	0.01845	5000
1735856700	0.0213	-0.0026	-10.88	0.01655	0.0213	0.01655	3610
1735684140	0.0239	0	0.00	0.0239	0.0239	0.0239	0
1735597740	0.0239	0.0030001	14.35	0.01938	0.0239	0.01938	125500
1735338000	0.0208999	-0.0016	-7.11	0.0208999	0.0208999	0.0208999	10000
1735252020	0.0225	0.0016001	7.66	0.026	0.026	0.0225	65000
1735078800	0.0208999	0	0.00	0.0208999	0.0208999	0.0208999	0
1734992400	0.0208999	0.00187	9.83	0.019	0.0208999	0.019	8601
1734733200	0.0190299	-0.00057	-2.91	0.0190299	0.0190299	0.0190299	5000
1734647160	0.0196	0	0.00	0.0196	0.0196	0.0196	0
1734560760	0.0196	0	0.00	0.0196	0.0196	0.0196	0
1734474360	0.0196	-0.0045	-18.67	0.0262	0.0262	0.0196	9000
1734388140	0.0241	0.004564	23.36	0.0241	0.0241	0.0241	10000
1734128940	0.019536	0.000496	2.61	0.019	0.019536	0.019	26550
1734042000	0.01904	0	0.00	0.01904	0.01904	0.01904	0
1733955600	0.01904	0	0.00	0.01904	0.01904	0.01904	0
1733869200	0.01904	-0.00266	-12.26	0.01904	0.01904	0.01904	10000
1733782800	0.0217	-0.0001	-0.46	0.024	0.024	0.0217	5720
1733523600	0.0218	-0.0001	-0.46	0.0219	0.0219	0.0218	10001
1733437500	0.0219	0.0038	20.99	0.0240499	0.0240499	0.0208999	23500
1733351100	0.0181	0	0.00	0.0181	0.0181	0.0181	0
1733264700	0.0181	0.00185	11.38	0.0172	0.0181	0.0172	16000
1733178180	0.01625	0.00275	20.37	0.0194	0.0194	0.01625	18000
1732919340	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1732746540	0.0135	-0.00595	-30.59	0.024	0.024	0.0135	279
1732660140	0.0194499	-0.00075	-3.71	0.0194499	0.0194499	0.0194499	20056
1732573560	0.0202	0.0007	3.59	0.027	0.027	0.0202	21210
1732314000	0.0195	0.002	11.43	0.022	0.022	0.0195	6734
1732227900	0.0175	-0.0105	-37.50	0.0202	0.0202	0.0175	6000
1732141740	0.028	0.00526	23.13	0.028	0.028	0.028	1512
1732026600	0.02274	0	0.00	0.02274	0.02274	0.02274	0

Eastfield Resources (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관