Magnis Energy Technologies Ltd (PK)【MNSEF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Magnis Energy Technologies Ltd (PK) (MNSEF)
Magnis Energy Technologies Ltd (PK) (MNSEF) 과거

Magnis Energy Technologies Ltd (PK) (MNSEF)

0.0163

-0.0036

(-18.09%)

마감 14 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0047	-22.380952381	0.021	0.025	0.0011	121605	0.01856865	CS
4	-0.0237	-59.25	0.04	0.04	0.0011	52813	0.02327108	CS
12	-0.007	-30.0429184549	0.0233	0.055	0.0011	128607	0.02918171	CS
26	-0.0012	-6.85714285714	0.0175	0.055	0.0011	113404	0.02709252	CS
52	0.0003	1.875	0.016	0.055	0.0001	90843	0.02513431	CS
156	-0.3487	-95.5342465753	0.365	0.3815	0.0001	207791	0.12733052	CS
260	-0.2787	-94.4745762712	0.295	0.58	0.0001	198255	0.15763158	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	0.0162999	-0.0036	-18.09	0.0199	0.02	0.0126	31101
1744320120	0.0199	0.0029	17.06	0.0162999	0.0199	0.0162999	20501
1744234140	0.017	-0.003	-15.00	0.019	0.019	0.0011	331895
1744147740	0.02	0	0.00	0.021	0.021	0.017	25753
1744061220	0.02	-0.003	-13.04	0.023	0.023	0.02	187400
1743802020	0.023	0.002	9.52	0.021	0.025	0.021	42478
1743715440	0.021	-0.002	-8.70	0.023	0.023	0.021	20000
1743629040	0.023	-0.0012	-4.96	0.023	0.023	0.023	800
1743542640	0.0242	-0.0028	-10.37	0.022	0.02695	0.0211	65000
1743456180	0.027	-0.0004	-1.46	0.027	0.027	0.027	2500
1743197340	0.0274	-0.0055	-16.72	0.0274	0.0274	0.0274	3000
1743110880	0.0329	0.0055	20.07	0.0315	0.0329	0.0269	114900
1743024540	0.0274	-0.0019	-6.48	0.033	0.033	0.0274	11000
1742938140	0.0293	-0.0037	-11.21	0.02975	0.0329	0.0218	85074
1742851200	0.033	-0.0019	-5.44	0.0315	0.033	0.0315	3682
1742592540	0.0349	-0.0001	-0.29	0.0385	0.0385	0.02801	18000
1742505960	0.035	-0.001	-2.78	0.035	0.035	0.0243	42100
1742419800	0.036	0	0.00	0.036	0.036	0.036	0
1742333400	0.036	-0.004	-10.00	0.036	0.036	0.027	16250
1742246400	0.04	0.005	14.29	0.0359	0.04	0.031	11676
1741987680	0.035	-0.0048	-12.06	0.04	0.04	0.035	1447
1741901340	0.0398	0.0078	24.38	0.0216	0.0398	0.0216	14188
1741814940	0.032	-0.008	-20.00	0.03	0.0419	0.024	21250
1741728480	0.04	-0.002	-4.76	0.042	0.042	0.024	76255
1741641600	0.042	0.0151	56.13	0.021	0.0448	0.021	20469
1741386000	0.0269	-0.0066	-19.70	0.0335	0.0337	0.0269	4769
1741299840	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1741213440	0.0335	-0.0155	-31.63	0.0325	0.0431	0.0325	38815
1741126800	0.049	-0.0008	-1.61	0.0499	0.0499	0.049	5950
1741040760	0.0497999	0.0147999	42.29	0.0356	0.05	0.0356	51953
1740781260	0.035	-0.001	-2.78	0.036	0.036	0.03	138900
1740695340	0.036	0.0045	14.29	0.035	0.036	0.0297	157561
1740608400	0.0315	-0.005	-13.70	0.034	0.036	0.02658	3585
1740522480	0.0365	-0.0045	-10.98	0.0429999	0.0429999	0.0365	32260
1740435600	0.041	0.001	2.50	0.0429999	0.0429999	0.0388	77900
1740176400	0.04	-0.0015	-3.61	0.03852	0.04	0.0385	19942
1740090480	0.0415	0.0014001	3.49	0.038	0.0494	0.0365	17612
1740003960	0.0400999	0.0001	0.25	0.0400999	0.0400999	0.0383	66487
1739917740	0.04	0.0035	9.59	0.0365	0.0400999	0.0365	8160
1739572020	0.0365	-0.00134	-3.54	0.04186	0.0499	0.0365	57810
1739485320	0.03784	-0.00216	-5.40	0.0499	0.0499	0.0365	51724
1739398920	0.04	-0.0099	-19.84	0.0432	0.0497999	0.0365	14388
1739312940	0.0499	0.0088	21.41	0.0322	0.0499	0.0322	43638
1739226000	0.0411	-0.0089	-17.80	0.05	0.055	0.032	409472
1738967160	0.05	0	0.00	0.055	0.055	0.041	134775
1738880400	0.05	0.014	38.89	0.042	0.055	0.036	478103
1738794000	0.036	0.0059	19.60	0.04	0.0449	0.032	360700
1738708080	0.0301	0.0126	72.00	0.0221	0.04	0.02	1328716
1738621740	0.0175	0.0005	2.94	0.0183	0.02	0.01725	692776
1738362000	0.017	-0.0015	-8.11	0.0185	0.02	0.017	557759
1738276080	0.0185	-0.0015	-7.50	0.01925	0.01925	0.0185	15108
1738189740	0.02	0.0009	4.71	0.0185	0.02	0.0185	33392
1738103280	0.0191	-0.0009	-4.50	0.02	0.02	0.0191	121223
1738016820	0.02	-0.0034	-14.53	0.023	0.023	0.01925	463461
1737757440	0.0234	-0.0004	-1.68	0.0242	0.0242	0.0234	20495
1737671220	0.0238	-0.0007	-2.86	0.0354	0.0354	0.023	375864
1737584640	0.0245	-0.0002	-0.81	0.025	0.0265	0.024	53900
1737498540	0.0247	0.0003	1.23	0.025	0.05	0.023	218810
1737152880	0.0244	0.0034	16.19	0.0233	0.0244	0.0233	10340
1737066420	0.021	-0.0032	-13.22	0.025	0.025	0.021	211780
1736979720	0.0242	0.0002	0.83	0.021	0.0242	0.021	41700
1736893380	0.024	0.0001	0.42	0.025	0.025	0.021	139400
1736806800	0.0239	0.0013	5.75	0.025	0.025	0.0227	48360

Magnis Energy Technologies (PK)

Merida Merger Corporatio...

Estrella Immunopharma

Link Parks (CE)

Sekisui House Spn Adr (PK)

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관