Kingsmen Resources Ltd (QB)【KNGRF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Kingsmen Resources Ltd (QB) (KNGRF)
Kingsmen Resources Ltd (QB) (KNGRF) 과거

Kingsmen Resources Ltd (QB) (KNGRF)

0.6825

-0.0219

(-3.11%)

마감 20 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0825	13.75	0.6	0.774	0.6	27945	0.67507222	CS
4	0.0945	16.0714285714	0.588	0.774	0.4955	22893	0.57669577	CS
12	0.3825	127.5	0.3	0.774	0.29	24655	0.48879431	CS
26	0.4995	272.950819672	0.183	0.774	0.165	23905	0.3664968	CS
52	0.55045	416.849678152	0.13205	0.774	0.1297	17922	0.33483116	CS
156	0.51631	310.674529153	0.16619	0.774	0.08	15287	0.30948327	CS
260	0.5183	315.651644336	0.1642	0.774	0.08	15204	0.30918466	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740003960	0.6825	-0.0219	-3.11	0.73405	0.774	0.6825	25026
1739917740	0.7044	0.0407	6.13	0.6899999	0.7044	0.6899999	1700
1739572020	0.6637	-0.01935	-2.83	0.7	0.713	0.634	44675
1739485320	0.68305	0.00495	0.73	0.652	0.6899999	0.647967	52558
1739398920	0.6781	0.0827	13.89	0.6	0.6781	0.6	12848
1739312940	0.5954	0.041082	7.41	0.5919	0.602	0.5899	20798
1739226000	0.554318	-0.025682	-4.43	0.5699999	0.6	0.554318	90837
1738967160	0.58	0.0798	15.95	0.5092	0.59738	0.505	46772
1738880400	0.5002	-0.00275	-0.55	0.509	0.509	0.5002	5000
1738794000	0.50295	0.00195	0.39	0.50295	0.50295	0.50295	5138
1738708080	0.501	0.001	0.20	0.5024999	0.509	0.4955	1615
1738621740	0.5	0.000964	0.19	0.498	0.5	0.498	7950
1738362000	0.499036	-0.038964	-7.24	0.515	0.548752	0.496	36343
1738276080	0.538	-0.012	-2.18	0.535	0.5431	0.535	7144
1738189740	0.55	0.0314001	6.05	0.52	0.55	0.5094999	16081
1738103280	0.5185999	0.0168999	3.37	0.5152	0.5245	0.5152	9405
1738016820	0.5017	-0.0451	-8.25	0.5309	0.5392	0.5017	36400
1737757440	0.5467999	0.0167499	3.16	0.551	0.56	0.5412	31530
1737671220	0.53005	-0.01885	-3.43	0.5377999	0.5377999	0.53005	2130
1737584640	0.5489	-0.0391	-6.65	0.588	0.588	0.5165	6035
1737498540	0.588	0.085	16.90	0.588	0.588	0.588	3102
1737152880	0.503	-0.017	-3.27	0.55	0.55	0.503	18096
1737066420	0.52	0.0055	1.07	0.517232	0.52	0.517232	1963
1736979780	0.5145	0	0.00	0.5145	0.5145	0.5145	0
1736893380	0.5145	-0.0065	-1.25	0.5145	0.5145	0.5145	4202
1736806800	0.521	0.0225	4.51	0.521	0.521	0.521	10000
1736548140	0.4985	0	0.00	0.4985	0.4985	0.4985	0
1736375340	0.4985	-0.0115	-2.25	0.4985	0.4985	0.4985	500
1736288940	0.51	0.0291	6.05	0.5	0.515	0.5	9100
1736202360	0.4809	-0.0261	-5.15	0.52	0.52	0.4809	6125
1735942980	0.507	0.016071	3.27	0.49023	0.507	0.49023	5500
1735856700	0.490929	-0.021271	-4.15	0.506	0.5067	0.490929	2147
1735683960	0.5122	-0.00121	-0.24	0.50825	0.521	0.50825	12893
1735597740	0.51341	0.03566	7.46	0.4951	0.51341	0.4951	682
1735338000	0.47775	0.00981	2.10	0.48583	0.48583	0.47775	11320
1735251600	0.46794	0	0.00	0.46794	0.46794	0.46794	0
1735078800	0.46794	0	0.00	0.46794	0.46794	0.46794	0
1734992400	0.46794	-0.00206	-0.44	0.494	0.494	0.45462	21720
1734733200	0.47	0.008	1.73	0.46432	0.47	0.458	21596
1734646800	0.462	0.022	5.00	0.4558	0.462	0.437056	7390
1734560940	0.44	-0.0252	-5.42	0.44	0.4593	0.44	2800
1734474360	0.4652	0.01296	2.87	0.456706	0.48	0.456706	10700
1734388140	0.45224	0.02824	6.66	0.452	0.477	0.45	30326
1734128940	0.424	0.0346771	8.91	0.385	0.424	0.385	23986
1734042480	0.3893229	-0.040677	-9.46	0.425694	0.425694	0.3893229	3000
1733955900	0.43	-0.06	-12.24	0.4672	0.497	0.4039	11641
1733869200	0.49	-0.017	-3.35	0.499	0.5036	0.477457	63723
1733782800	0.507	0.04405	9.52	0.4753	0.5145	0.4745	122179
1733523600	0.46295	0.06295	15.74	0.42	0.4753	0.42	115761
1733437500	0.4	0.063	18.69	0.33355	0.4	0.33355	149166
1733350980	0.337	0.002	0.60	0.326	0.342	0.313	44350
1733264700	0.335	0.0205	6.52	0.3187999	0.335	0.315	43120
1733178180	0.3145	0.0135	4.49	0.30808	0.3145	0.30808	10750
1732918200	0.301	-0.0057	-1.86	0.3011499	0.3011499	0.301	2627
1732746540	0.3066999	0.0066999	2.23	0.3	0.313	0.29	27346
1732660140	0.3	0.0105	3.63	0.3	0.3	0.2942	44620
1732573560	0.2895	-0.0005	-0.17	0.307	0.307	0.2895	8280
1732314000	0.29	0	0.00	0.306	0.306	0.29	2004
1732227900	0.29	0.0060001	2.11	0.27725	0.301	0.27725	58174
1732141740	0.2839999	0.0053999	1.94	0.2765	0.2839999	0.2765	5200

Kingsmen Resources (QB)

Canaf Investments (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관