SMC Entertainment Inc (PK)【SMCE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
SMC Entertainment Inc (PK) (SMCE)
SMC Entertainment Inc (PK) (SMCE) 과거

SMC Entertainment Inc (PK) (SMCE)

0.001

0.00

(0.00%)

마감 13 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0001	-9.09090909091	0.0011	0.0012	0.0008	5751681	0.00099521	CS
4	-0.0025	-71.4285714286	0.0035	0.0037	0.0008	7526064	0.00141212	CS
12	-0.00045	-31.0344827586	0.00145	0.00385	0.0008	5533498	0.00190614	CS
26	-0.0008	-44.4444444444	0.0018	0.00385	0.0008	5031521	0.00171885	CS
52	0.0003	42.8571428571	0.0007	0.0079	0.0006	10918000	0.00248083	CS
156	-0.00315	-75.9036144578	0.00415	0.0079	0.0005	6679109	0.0021063	CS
260	-0.0008	-44.4444444444	0.0018	0.033	0.0005	4817555	0.00289548	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	0.001	0	0.00	0.0009	0.001	0.0009	743100
1744320120	0.001	0.0001	11.11	0.0009	0.001	0.0009	896899
1744234140	0.0009	0	0.00	0.00085	0.0009	0.00085	1477896
1744147740	0.0009	0	0.00	0.001	0.001	0.0008	8647714
1744061220	0.0009	-0.0003	-25.00	0.0011999	0.0011999	0.0009	8908089
1743802020	0.0011999	0.0001499	14.28	0.0011	0.0011999	0.00105	8827807
1743715440	0.00105	-0.00015	-12.50	0.00115	0.00115	0.00085	34924442
1743629040	0.0011999	-0.0006	-33.33	0.0018	0.0018	0.001	51604599
1743542640	0.0018	-0.0001	-5.26	0.0018	0.002	0.00163	2403600
1743456180	0.0019	-0.0001	-5.00	0.0017	0.0019	0.0016	689960
1743197340	0.002	0.0002	11.11	0.002	0.0022	0.001805	3819507
1743110880	0.0018	-0.0003	-14.29	0.002	0.002	0.00165	3004807
1743024540	0.0021	0.0002	10.53	0.001935	0.0021	0.0011	3650246
1742938140	0.0019	-0.0005	-20.83	0.0028	0.0028	0.0017	6849206
1742851200	0.0023999	-0.0004	-14.29	0.0028999	0.0028999	0.0023	2172981
1742592540	0.0028	-0.0003	-9.68	0.0028	0.0031	0.0026	1054100
1742505960	0.0031	-0.0004	-11.43	0.0033	0.0036	0.0025	3994297
1742419200	0.0035	0.0002	6.06	0.0034	0.0037	0.0033	598776
1742333400	0.0033	-0.0001	-2.94	0.00335	0.0036	0.0032	4584746
1742246400	0.0034	0	0.00	0.0033	0.0034	0.0033	1852079
1741987680	0.0034	-0.0001	-2.86	0.0035	0.0035	0.0032	559525
1741901340	0.0035	-0.0002	-5.41	0.00385	0.00385	0.0034	1076340
1741814940	0.0037	0.0004	12.12	0.0033	0.0037	0.0032	5261078
1741728480	0.0033	0.00055	20.00	0.0028999	0.0036	0.0027	8949826
1741641600	0.00275	-0.00025	-8.33	0.0028999	0.003	0.0027399	201222
1741386000	0.003	0	0.00	0.003	0.003	0.00288	385056
1741300140	0.003	0.0002	7.14	0.00295	0.003	0.00272	557378
1741213440	0.0028	0.00015	5.66	0.00265	0.0028999	0.00245	439219
1741126800	0.00265	-0.00025	-8.62	0.003	0.0031	0.00264	552816
1741040760	0.0028999	-0.0005	-14.71	0.00325	0.0036	0.0028999	1146715
1740781260	0.0034	0.00035	11.48	0.00305	0.0034	0.002925	245461
1740695340	0.00305	5.0E-5	1.67	0.003	0.0035	0.0028999	5358108
1740608400	0.003	0	0.00	0.00295	0.0032	0.0028	1251774
1740522480	0.003	-0.0001	-3.23	0.003	0.0032	0.0027	773463
1740435600	0.0031	-0.0001	-3.13	0.0032	0.0033	0.0028999	562639
1740176400	0.0032	0.0003001	10.35	0.0028999	0.0033	0.00289	3126945
1740090480	0.0028999	0.0001	3.57	0.003	0.003	0.0028	260055
1740003960	0.0028	-0.0002	-6.67	0.003	0.003	0.0025	6115977
1739917740	0.003	0	0.00	0.0028999	0.003	0.0025	721098
1739572020	0.003	0.0002	7.14	0.0025	0.003	0.0025	2483984
1739485320	0.0028	0.0001	3.70	0.0027	0.0028999	0.0026	1813513
1739398920	0.0027	0.00025	10.20	0.0025	0.0027	0.00245	2149155
1739312940	0.00245	0.00015	6.52	0.0025	0.0025	0.0022	2353520
1739226000	0.0023	-0.0002	-8.00	0.00245	0.0025	0.0023	2493993
1738967160	0.0025	0	0.00	0.00255	0.00255	0.0023999	1569130
1738880400	0.0025	-0.0004	-13.79	0.0028999	0.0028999	0.0023999	4840584
1738794000	0.0028999	0.0008499	41.46	0.00205	0.0032	0.0019	21344334
1738708080	0.00205	0.0001	5.13	0.002	0.0021	0.0019	3035453
1738621740	0.00195	0.00015	8.33	0.00175	0.002	0.0017	8722397
1738362000	0.0018	0.0001	5.88	0.0017	0.0019	0.00165	3060654
1738276080	0.0017	0.0003	21.43	0.0014499	0.0017	0.0014	4729842
1738189740	0.0014	-0.0001	-6.67	0.00155	0.0017	0.00135	6481891
1738103280	0.0015	-0.00014	-8.54	0.0017	0.0017	0.0014	9668352
1738016820	0.00164	-0.00011	-6.29	0.0018	0.0018	0.0016	3185495
1737757440	0.00175	-5.0E-5	-2.78	0.00175	0.002	0.0016	8541604
1737671220	0.0018	0	0.00	0.0018	0.002	0.0016	11134220
1737584640	0.0018	-0.0003	-14.29	0.0021	0.0021	0.0018	5249730
1737498540	0.0021	0	0.00	0.0027	0.0027	0.0019	17132568
1737152880	0.0021	0.0006	40.00	0.0014499	0.0023	0.0014	13446019
1737066420	0.0015	0	0.00	0.00155	0.0016	0.0014	3827054
1736979720	0.0015	-0.0001	-6.25	0.0016	0.0016	0.0015	2849884
1736893380	0.0016	0	0.00	0.0016	0.0017	0.0015	4129602
1736806800	0.0016	-0.00015	-8.57	0.00175	0.0018	0.0015	10976404

SMC Entertainment (PK)

Fortune Minerals

BNP Paribas Issuance

Societe Generale Effekten

Seascape Energy Asia

Republic of Ireland

Bnp Paribas Issuance

Euronext CDP Environment...

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관