
Hillcrest Energy Technologies Ltd (QB) (HLRTF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741040760 | 0.07 | 0 | 0.00 | 0.07 | 0.0804 | 0.07 | 71255 |
1740781260 | 0.07 | -0.0075 | -9.68 | 0.0795 | 0.0795 | 0.07 | 2915 |
1740695340 | 0.0775 | 0.0001 | 0.13 | 0.0719 | 0.0775 | 0.0719 | 9587 |
1740608400 | 0.0774 | 0.0044 | 6.03 | 0.0771 | 0.0774 | 0.0749 | 12805 |
1740522480 | 0.073 | -0.0053 | -6.77 | 0.075 | 0.08 | 0.0718 | 109810 |
1740435600 | 0.0783 | -0.0043 | -5.21 | 0.08382 | 0.09 | 0.077 | 65050 |
1740176400 | 0.0826 | -0.0044 | -5.06 | 0.0871 | 0.0872 | 0.08 | 167569 |
1740090480 | 0.0869999 | -0.00715 | -7.59 | 0.09375 | 0.1019999 | 0.084 | 66529 |
1740003960 | 0.09415 | -0.0033 | -3.39 | 0.0932 | 0.1 | 0.09 | 17887 |
1739917740 | 0.09745 | 0.00845 | 9.49 | 0.085 | 0.10465 | 0.085 | 95806 |
1739572020 | 0.089 | -0.009 | -9.18 | 0.113 | 0.113 | 0.085 | 85234 |
1739485320 | 0.098 | 0.0077 | 8.53 | 0.0925 | 0.12 | 0.0925 | 58528 |
1739398920 | 0.0903 | 0 | 0.00 | 0.085 | 0.1 | 0.085 | 7595 |
1739312940 | 0.0903 | 0.0033001 | 3.79 | 0.0908 | 0.0995 | 0.0903 | 96597 |
1739226000 | 0.0869999 | -0.0055 | -5.95 | 0.1 | 0.1 | 0.085 | 95868 |
1738967160 | 0.0925 | 0.0025 | 2.78 | 0.085 | 0.1 | 0.085 | 17600 |
1738880400 | 0.09 | 0.0083 | 10.16 | 0.0838 | 0.0914 | 0.08347 | 98508 |
1738794000 | 0.0817 | -0.0043 | -5.00 | 0.0821 | 0.0837 | 0.078 | 71537 |
1738708080 | 0.0859999 | 0.0029999 | 3.61 | 0.08 | 0.0876 | 0.077 | 33065 |
1738621740 | 0.083 | -0.00565 | -6.37 | 0.075 | 0.0859999 | 0.075 | 52626 |
1738362000 | 0.08865 | 0.00065 | 0.74 | 0.083432 | 0.0889 | 0.0762 | 212963 |
1738276080 | 0.088 | 0.010866 | 14.09 | 0.0795 | 0.0888 | 0.0795 | 51557 |
1738189740 | 0.077134 | -0.005766 | -6.96 | 0.08405 | 0.0859 | 0.077134 | 4315 |
1738103280 | 0.0829 | 0.0017 | 2.09 | 0.075 | 0.0829 | 0.075 | 41792 |
1738016820 | 0.0812 | -0.00192 | -2.31 | 0.0889 | 0.0889 | 0.08 | 41729 |
1737757440 | 0.08312 | -0.00588 | -6.61 | 0.085 | 0.089 | 0.0762 | 188240 |
1737671220 | 0.089 | 0.0089 | 11.11 | 0.08 | 0.0935 | 0.08 | 58136 |
1737584640 | 0.0801 | -0.0009 | -1.11 | 0.09 | 0.09 | 0.0801 | 39189 |
1737498540 | 0.081 | 0.001 | 1.25 | 0.08 | 0.0909 | 0.0687 | 60985 |
1737152880 | 0.08 | -0.0013 | -1.60 | 0.082 | 0.082 | 0.08 | 60653 |
1737066420 | 0.0813 | -0.0008 | -0.97 | 0.0801 | 0.0864999 | 0.08 | 82176 |
1736979720 | 0.0821 | -0.0079 | -8.78 | 0.0889 | 0.094 | 0.08 | 199838 |
1736893380 | 0.09 | 0.00795 | 9.69 | 0.0915 | 0.093 | 0.08 | 60564 |
1736806800 | 0.08205 | -0.00165 | -1.97 | 0.091 | 0.091 | 0.08 | 85190 |
1736547720 | 0.0837 | -0.0013 | -1.53 | 0.093 | 0.093 | 0.0769 | 204257 |
1736375340 | 0.085 | 0.0019001 | 2.29 | 0.082 | 0.0875 | 0.0803 | 50111 |
1736288940 | 0.0830999 | -0.0046 | -5.25 | 0.0903 | 0.0903 | 0.0804 | 246023 |
1736202360 | 0.0877 | 0.006 | 7.34 | 0.0817 | 0.0893 | 0.08 | 180967 |
1735942980 | 0.0817 | -0.005131 | -5.91 | 0.0881 | 0.0881 | 0.08 | 51515 |
1735856700 | 0.086831 | 0.002831 | 3.37 | 0.094 | 0.094 | 0.078 | 99723 |
1735683960 | 0.084 | 0.002 | 2.44 | 0.08716 | 0.08716 | 0.07495 | 138062 |
1735597740 | 0.082 | 0.009 | 12.33 | 0.09 | 0.0918 | 0.0748 | 238222 |
1735338000 | 0.073 | -0.0128 | -14.92 | 0.082 | 0.09 | 0.073 | 230967 |
1735252020 | 0.0858 | 0.0090001 | 11.72 | 0.075 | 0.09 | 0.075 | 110887 |
1735078200 | 0.0767999 | -0.0132 | -14.67 | 0.0866 | 0.0985999 | 0.0709999 | 722652 |
1734992400 | 0.09 | -0.007 | -7.22 | 0.1 | 0.104 | 0.08645 | 500948 |
1734733200 | 0.097 | -0.0078 | -7.44 | 0.1001 | 0.108 | 0.0864999 | 399768 |
1734646800 | 0.1048 | -0.0102 | -8.87 | 0.121 | 0.1303999 | 0.1011 | 1010121 |
1734560940 | 0.115 | -0.01 | -8.00 | 0.13 | 0.138 | 0.1103 | 1696399 |
1734474360 | 0.125 | -0.008 | -6.02 | 0.14 | 0.14 | 0.125 | 318558 |
1734388140 | 0.133 | 0.002 | 1.53 | 0.1395 | 0.14 | 0.126 | 121336 |
1734128940 | 0.131 | 0.0018 | 1.39 | 0.13 | 0.1343 | 0.1268 | 63924 |
1734042480 | 0.1292 | 0.00765 | 6.29 | 0.123 | 0.1292 | 0.115 | 100806 |
1733955900 | 0.12155 | 0.00155 | 1.29 | 0.12705 | 0.12705 | 0.1176 | 59490 |
1733869200 | 0.12 | -0.009 | -6.98 | 0.12 | 0.12755 | 0.12 | 37198 |
1733782800 | 0.129 | 0.005392 | 4.36 | 0.12176 | 0.129 | 0.1201 | 59038 |
1733523600 | 0.123608 | -0.011892 | -8.78 | 0.13 | 0.131 | 0.1208 | 233901 |
1733437500 | 0.1355 | 0.0042 | 3.20 | 0.1319 | 0.137 | 0.128 | 15678 |
1733350980 | 0.1313 | 0.0013 | 1.00 | 0.14 | 0.14 | 0.124 | 142272 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관