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)

0.0033

0.00055

(20.00%)

마감 12 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0003	10	0.003	0.0036	0.00245	427138	0.00284472	CS
4	0.0008	32	0.0025	0.0036	0.0022	1605163	0.00290328	CS
12	0.0022	200	0.0011	0.0036	0.001	4959573	0.00198994	CS
26	0.0014	73.6842105263	0.0019	0.0036	0.0009	4581748	0.0018106	CS
52	0.0027	450	0.0006	0.0079	0.0005	10590472	0.00252181	CS
156	-0.0007	-17.5	0.004	0.0079	0.0005	6526598	0.00214177	CS
260	0.001267	62.3216920807	0.002033	0.033	0.0005	4709786	0.00291552	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736547720	0.00175	-0.0001	-5.41	0.0015	0.0023	0.0013	16788037
1736375340	0.00185	0.00025	15.63	0.0016	0.0023999	0.0014	17977877
1736288940	0.0016	0	0.00	0.0016	0.00175	0.0014	9207340
1736202360	0.0016	0	0.00	0.0015	0.0016	0.0015	475928
1735942980	0.0016	0.0002	14.29	0.0014	0.0016	0.0013	2029766
1735856700	0.0014	-0.0001	-6.67	0.0014	0.0014499	0.0011999	4471767
1735683960	0.0015	-5.0E-5	-3.23	0.0014	0.0016	0.0014	2227648
1735597740	0.00155	5.0E-5	3.33	0.00155	0.0016	0.0014	1031347
1735338000	0.0015	-0.0001	-6.25	0.0016	0.0016	0.0014	2076679
1735252020	0.0016	-0.0001	-5.88	0.0014	0.0018	0.0014	2354473
1735078200	0.0017	-0.0002	-10.53	0.0017	0.00175	0.0015	7222376
1734992400	0.0019	0.0002	11.76	0.00185	0.002	0.00155	4203255
1734733200	0.0017	0.0004	30.77	0.00125	0.002	0.00125	22870737
1734646800	0.0013	0	0.00	0.0011999	0.0013	0.0011	744496
1734560940	0.0013	0.0002	18.18	0.0011999	0.0013	0.0011	1072013
1734474360	0.0011	0	0.00	0.0011	0.0011999	0.001	1105463
1734388140	0.0011	-0.0001	-8.33	0.0011999	0.0011999	0.0011	1740452
1734128940	0.0011999	0	0.00	0.0011	0.0011999	0.0011	1012766
1734042480	0.0011999	0	0.00	0.001	0.0011999	0.001	274656

SMC Entertainment (PK)

OUROFINO S/A ON

BNP Paribas Issuance

MFEMediaForEurope

Anonymous Intelligence (QB)

Petrobras Global Finance...

INTESA SANPAOLO

Bmo Managed Growth Portf...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관