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

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

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

KORE Mining Ltd (PK) (KOREF)

0.016

-0.0097

(-37.74%)

마감 04 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0025	-13.5135135135	0.0185	0.0285	0.016	12825	0.02528211	CS
4	-0.00525	-24.7058823529	0.02125	0.0285	0.016	6939	0.02389635	CS
12	-0.004	-20	0.02	0.0285	0.0139	17631	0.02054271	CS
26	-0.007	-30.4347826087	0.023	0.033	0.0139	23196	0.0230632	CS
52	-0.021	-56.7567567568	0.037	0.0483	0.0139	33969	0.03073011	CS
156	-0.2703	-94.4114565141	0.2863	0.3275	0.0125	54526	0.0617245	CS
260	-0.178	-91.7525773196	0.194	1.545	0.0125	70115	0.45556969	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	0.0257	0.0005401	2.15	0.0257	0.0257	0.0257	5800
1740695280	0.0251599	0	0.00	0.0251599	0.0251599	0.0251599	0
1740608880	0.0251599	0	0.00	0.0251599	0.0251599	0.0251599	0
1740522480	0.0251599	-0.00289	-10.30	0.0185	0.0285	0.0185	19850
1740435600	0.02805	0	0.00	0.02805	0.02805	0.02805	0
1740176400	0.02805	0.0074	35.84	0.02805	0.02805	0.02805	7000
1740090480	0.02065	-0.00495	-19.34	0.02065	0.02065	0.02065	2500
1740003960	0.0256	0.0006	2.40	0.0256	0.0256	0.0256	226
1739917740	0.025	0.003	13.64	0.025	0.025	0.025	12300
1739572020	0.022	0	0.00	0.022	0.022	0.022	1003
1739485320	0.022	-0.00253	-10.31	0.022	0.022	0.022	1571
1739398920	0.02453	0.00103	4.38	0.0244	0.02453	0.0244	7347
1739312940	0.0235	0.0015	6.82	0.022	0.0235	0.022	7000
1739226000	0.022	0	0.00	0.022	0.022	0.0213	13400
1738967160	0.022	0.00075	3.53	0.022	0.022	0.022	11500
1738880400	0.02125	0	0.00	0.021	0.02125	0.021	5000
1738794000	0.02125	-0.00019	-0.89	0.02125	0.0214	0.02125	2650
1738707600	0.02144	0	0.00	0.02144	0.02144	0.02144	0
1738621200	0.02144	0	0.00	0.02144	0.02144	0.02144	0
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

KORE Mining (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관