KORE Mining Ltd (PK)【KOREF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
KORE Mining Ltd (PK) (KOREF)
KORE Mining Ltd (PK) (KOREF) 과거

KORE Mining Ltd (PK) (KOREF)

0.02144

-0.00056

(-2.55%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00104	5.09803921569	0.0204	0.022	0.018	83233	0.02193212	CS
4	0.00374	21.1299435028	0.0177	0.022	0.016	25623	0.02178203	CS
12	-0.00756	-26.0689655172	0.029	0.029	0.0139	30685	0.02194818	CS
26	-0.00326	-13.1983805668	0.0247	0.033	0.0139	24854	0.02304882	CS
52	-0.01571	-42.2880215343	0.03715	0.0483	0.0139	34767	0.03114086	CS
156	-0.23856	-91.7538461538	0.26	0.35	0.0125	55845	0.07060798	CS
260	-0.22686	-91.3652839307	0.2483	1.545	0.0125	70533	0.44900973	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.02144	-0.00056	-2.55	0.02135	0.02144	0.0213	8080
1738276080	0.022	0.0015	7.32	0.0201	0.022	0.018	239100
1738189740	0.0205	0.0001	0.49	0.0205	0.0205	0.0205	100
1738103040	0.0204	0	0.00	0.0204	0.0204	0.0204	0
1738016640	0.0204	0	0.00	0.0204	0.0204	0.0204	0
1737757440	0.0204	0.0044	27.50	0.0204	0.0204	0.0204	10500
1737671220	0.016	-0.0054	-25.23	0.0181	0.0181	0.016	1456
1737584640	0.0214	-0.0006	-2.73	0.0214	0.0214	0.0214	2000
1737498540	0.022	0.002993	15.75	0.022	0.022	0.02145	19000
1737152880	0.019007	-0.000443	-2.28	0.019007	0.019007	0.019007	2000
1737066120	0.0194499	0	0.00	0.0194499	0.0194499	0.0194499	0
1736979720	0.0194499	5.0E-5	0.26	0.018078	0.0194499	0.018078	400
1736893320	0.0194	0	0.00	0.0194	0.0194	0.0194	0
1736806920	0.0194	0	0.00	0.0194	0.0194	0.0194	0
1736547720	0.0194	0.0008001	4.30	0.0194	0.0194	0.0194	2000
1736375340	0.0185999	0	0.00	0.0185999	0.0185999	0.0185999	0
1736288940	0.0185999	0.0008999	5.08	0.0185999	0.0185999	0.0185999	500
1736202180	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1735942980	0.0177	-0.0023	-11.50	0.0177	0.0177	0.0177	4801
1735856760	0.02	0	0.00	0.02	0.02	0.02	0
1735683960	0.02	0	0.00	0.0177499	0.02	0.0177499	4600
1735597740	0.02	0.003746	23.05	0.015	0.02	0.0141	129149
1735338000	0.016254	0.002354	16.94	0.0141	0.016254	0.0141	15260
1735252020	0.0139	-0.0001	-0.71	0.014478	0.01585	0.0139	11299
1735078800	0.014	0	0.00	0.014	0.014	0.014	0
1734992400	0.014	-0.006	-30.00	0.02	0.020702	0.014	73305
1734733200	0.02	-0.001	-4.76	0.02	0.02	0.02	18000
1734647340	0.021	0	0.00	0.021	0.021	0.021	0
1734560940	0.021	-0.00025	-1.18	0.022	0.022	0.021	17000
1734474360	0.02125	-0.00115	-5.13	0.021	0.02125	0.02083	6900
1734388140	0.0224	0.0008	3.70	0.0224	0.0224	0.0224	500
1734128940	0.0216	-0.0013	-5.68	0.0216	0.0216	0.0216	2900
1734042300	0.0229	0	0.00	0.0229	0.0229	0.0229	0
1733955900	0.0229	0.0017	8.02	0.0229	0.0229	0.0229	500
1733869200	0.0212	0	0.00	0.0212	0.0212	0.0212	0
1733782800	0.0212	-0.00175	-7.63	0.02	0.0212	0.02	3475
1733523600	0.02295	0.00095	4.32	0.02295	0.02295	0.02295	100
1733437380	0.022	0	0.00	0.022	0.022	0.022	0
1733350980	0.022	-0.0008	-3.51	0.0234	0.0234	0.022	7612
1733264700	0.0228	-0.00123	-5.12	0.022325	0.025	0.022325	78232
1733178180	0.02403	0.00115	5.03	0.0243099	0.026	0.0236	111000
1732918200	0.02288	0.00158	7.42	0.0201	0.026925	0.0201	54900
1732746540	0.0213	-0.0021	-8.97	0.025	0.0262	0.0213	25100
1732660140	0.0234	-0.0016	-6.40	0.0208	0.0254	0.0208	227667
1732573560	0.025	0.0024	10.62	0.0239	0.0273	0.0239	35500
1732314000	0.0226	0.001265	5.93	0.0226	0.0226	0.0226	750
1732227900	0.021335	-0.004165	-16.33	0.0214	0.0214	0.021	20500
1732141200	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	0
1732054800	0.0254999	0.0033999	15.38	0.02325	0.0254999	0.022	1600
1731968640	0.0221	-0.001745	-7.32	0.0201	0.02495	0.0201	10600
1731709260	0.023845	0.003745	18.63	0.023845	0.023845	0.023845	26653
1731622800	0.0201	-0.00545	-21.33	0.0201	0.0201	0.0201	130
1731536880	0.02555	0	0.00	0.02555	0.02555	0.02555	0
1731450480	0.02555	-0.00045	-1.73	0.02488	0.02555	0.02413	7000
1731363600	0.026	-0.003	-10.34	0.0257	0.02734	0.0256	35300
1731104400	0.029	0.0034	13.28	0.029	0.029	0.029	20000
1731018540	0.0256	0	0.00	0.0256	0.0256	0.0256	1200
1730931600	0.0256	-0.0024	-8.57	0.0256	0.0256	0.0256	5000
1730845560	0.028	0	0.00	0.028	0.028	0.028	0
1730759160	0.028	-0.0009	-3.11	0.0286	0.0308	0.028	21000
1730496420	0.0289	-0.0003	-1.03	0.0289	0.0289	0.0289	12000

KORE Mining (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관