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

다우존스 지수

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

등록

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

Kingsmen Resources Ltd (QB) (KNGRF)

0.667

0.094

(16.40%)

마감 12 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.095	16.6083916084	0.572	0.667	0.5215	15350	0.55154765	CS
4	0.1039	18.4514295862	0.5631	0.667	0.4987	19082	0.55187481	CS
12	0.117	21.2727272727	0.55	0.774	0.4955	19154	0.58513759	CS
26	0.462	225.365853659	0.205	0.774	0.167	25123	0.42579167	CS
52	0.4586	220.057581574	0.2084	0.774	0.165	18880	0.3859002	CS
156	0.487	270.555555556	0.18	0.774	0.08	15661	0.34992811	CS
260	0.5028	306.211936663	0.1642	0.774	0.08	15456	0.34847824	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	0.667	0.094	16.40	0.579	0.667	0.5631	22490
1744320120	0.573	0.023	4.18	0.5742	0.579	0.55	21569
1744234140	0.55	0.013	2.42	0.548	0.55	0.5365	12900
1744147740	0.537	-0.003	-0.56	0.540982	0.540982	0.5365	3590
1744061220	0.54	-0.00523	-0.96	0.5377999	0.54	0.5215	27931
1743802020	0.54523	0.009125	1.70	0.5719999	0.5719999	0.5432	10760
1743715440	0.536105	-0.022895	-4.10	0.5728	0.5939	0.536105	14050
1743629040	0.559	0.02932	5.54	0.5407999	0.559	0.5407999	1050
1743542640	0.52968	-0.01132	-2.09	0.542	0.542	0.5148	12562
1743456180	0.541	-0.023	-4.08	0.5694	0.5694	0.541	7669
1743197340	0.5639999	0.0039999	0.71	0.5925	0.5925	0.51605	36980
1743110880	0.56	-0.0171	-2.96	0.56472	0.5737	0.545	11550
1743024540	0.5770999	-0.0029	-0.50	0.609	0.609	0.5698	10477
1742938140	0.58	0.06	11.54	0.525	0.58	0.52	38518
1742851200	0.52	-0.071	-12.01	0.621	0.621	0.4987	100950
1742592540	0.591	0.01	1.72	0.58	0.591	0.5057	14260
1742505960	0.581	0.0110001	1.93	0.5755	0.581	0.5755	2450
1742419200	0.5699999	-0.001716	-0.30	0.6175	0.6175	0.5581	26625
1742333400	0.571716	-0.011184	-1.92	0.5722	0.5722	0.571716	10978
1742246400	0.5829	-0.0151	-2.53	0.594202	0.6283	0.5817	11500
1741987680	0.598	0.018	3.10	0.5631	0.598	0.5631	5265
1741901340	0.58	0.002	0.35	0.6	0.63	0.58	8883
1741814940	0.578	-0.012	-2.03	0.58	0.6067	0.5735	9677
1741728480	0.59	-0.0477	-7.48	0.676	0.676	0.5865	33876
1741641600	0.6377	-0.0013	-0.20	0.6551	0.6551	0.6377	1800
1741386000	0.639	-0.031	-4.63	0.66122	0.66122	0.6271	6055
1741300140	0.67	0.0405001	6.43	0.607237	0.67	0.606934	8255
1741213440	0.6294999	-0.0105	-1.64	0.66	0.66	0.6294999	7000
1741126800	0.64	0.011	1.75	0.6163999	0.64	0.6163999	412
1741040760	0.629	0.000762	0.12	0.67	0.67	0.629	11214
1740781260	0.628238	-0.028662	-4.36	0.65	0.65	0.6231	5631
1740695340	0.6569	-0.0221	-3.25	0.686	0.6879999	0.6569	12473
1740608400	0.679	-0.001	-0.15	0.66482	0.6898	0.65	30520
1740522480	0.68	0.04795	7.59	0.65	0.7	0.64058	25225
1740435600	0.63205	-0.07855	-11.05	0.744	0.744	0.6101	50030
1740176400	0.7106	-0.0014	-0.20	0.72	0.72	0.7	24872
1740090480	0.712	0.0295	4.32	0.6889999	0.72	0.6889999	12200
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

Kingsmen Resources (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관