Sierra Metals Inc (QX)【SMTSF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Sierra Metals Inc (QX) (SMTSF)
Sierra Metals Inc (QX) (SMTSF) 과거

Sierra Metals Inc (QX) (SMTSF)

0.59

-0.0028

( -0.47% )

업데이트: 04:35:24

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.052	-8.09968847352	0.642	0.6498	0.55	130948	0.60681614	CS
4	-0.024	-3.90879478827	0.614	0.6611	0.55	130313	0.63120123	CS
12	0.11396	23.9391647761	0.47604	0.6611	0.45	109705	0.58782461	CS
26	-0.11	-15.7142857143	0.7	0.7	0.4461	90976	0.56039038	CS
52	-0.0094	-1.56823490157	0.5994	0.75603	0.3642	68230	0.57993012	CS
156	0.407	222.404371585	0.183	0.75603	0.11	85320	0.40798719	CS
260	0.407	222.404371585	0.183	0.75603	0.11	85320	0.40798719	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.5928	-0.0162	-2.66	0.6032499	0.60665	0.59244	156685
1739485320	0.609	-0.0217	-3.44	0.6292	0.6355	0.6	158721
1739399340	0.6307	0	0.00	0.6307	0.6307	0.6307	0
1739312940	0.6307	-0.0113	-1.76	0.642	0.6498	0.6307	77437
1739226000	0.642	0.0027	0.42	0.622	0.6611	0.622	298654
1738967160	0.6393	-0.020382	-3.09	0.63305	0.6419	0.63305	157055
1738880400	0.659682	0.039582	6.38	0.6238	0.6597229	0.6135	105406
1738794000	0.6201	-0.0039	-0.63	0.6	0.620215	0.59736	118465
1738708080	0.624	0.0109	1.78	0.6234	0.624	0.6212	811
1738621740	0.6131	-0.031625	-4.91	0.615	0.6351	0.6	21551
1738362000	0.644725	-0.005275	-0.81	0.6274	0.66	0.6274	7060
1738276080	0.65	0.02	3.17	0.639	0.6516999	0.625	323403
1738189740	0.63	-0.00347	-0.55	0.63	0.65	0.6247	197916
1738103280	0.63347	0.004073	0.65	0.6292	0.63347	0.6211	185815
1738016820	0.629397	0.008099	1.30	0.62	0.63	0.6115	410498
1737757440	0.621298	0.001298	0.21	0.613	0.624	0.6104	53926
1737671220	0.62	0.0066001	1.08	0.6133999	0.62	0.61	4911
1737584640	0.6133999	0.00061	0.10	0.6127	0.6163999	0.6127	2880
1737498540	0.6127899	0.0027899	0.46	0.614	0.627	0.60005	64443
1737152880	0.61	0	0.00	0.62	0.62	0.6049	33248
1737066420	0.61	-0.0123	-1.98	0.6223	0.6223	0.6001	4165
1736979720	0.6223	0.021458	3.57	0.6051	0.6289	0.6	135095
1736893380	0.600842	0.038042	6.76	0.5719999	0.6035	0.5699999	72186
1736806800	0.5628	0.0008	0.14	0.5664	0.5664	0.56	52268
1736547720	0.562	0.012	2.18	0.5521	0.5719	0.55	41370
1736375340	0.55	0	0.00	0.55	0.5695	0.55	14117
1736288940	0.55	-0.0118	-2.10	0.5605	0.5605	0.55	75095
1736202360	0.5618	-0.00232	-0.41	0.55	0.5673	0.55	46985
1735942980	0.56412	-0.00588	-1.03	0.5699999	0.584	0.5585	63999
1735856700	0.5699999	0.002	0.35	0.5733	0.5752	0.5699999	21557
1735683960	0.5679999	0.0040999	0.73	0.5639	0.5758	0.5639	14698
1735597740	0.5639	-0.0111	-1.93	0.56	0.57075	0.55	74975
1735338000	0.575	-0.0175	-2.95	0.5723	0.575	0.5601	41131
1735252020	0.5925	0.0183	3.19	0.56	0.61	0.56	22619
1735078200	0.5742	0.0092001	1.63	0.56	0.586	0.56	4727
1734992400	0.5649999	-0.0224	-3.81	0.5645	0.57895	0.5641	27733
1734733200	0.5874	-0.0026	-0.44	0.5629999	0.595	0.5629999	11582
1734646800	0.59	0.0179	3.13	0.5851	0.6028	0.5752	337273
1734560940	0.5721	-0.0189	-3.20	0.591	0.591	0.5721	64992
1734474360	0.591	-0.0017	-0.29	0.58	0.6	0.57515	737786
1734388140	0.5927	0.0527	9.76	0.5637	0.63	0.5637	309646
1734128940	0.54	0	0.00	0.5101	0.54522	0.5101	240550
1734042480	0.54	0.01	1.89	0.54	0.54	0.54	7620
1733955900	0.53	0.03	6.00	0.5177	0.54	0.5177	187501
1733869200	0.5	-0.015	-2.91	0.4978	0.53015	0.4978	178700
1733782800	0.515	-0.0044	-0.85	0.52	0.5309	0.5143	128825
1733523600	0.5194	0.0121	2.39	0.5074	0.52	0.5022	86747
1733437500	0.5073	0.0073	1.46	0.4959	0.5073	0.49575	104740
1733350980	0.5	0.031775	6.79	0.4769	0.5026	0.4769	26845
1733264700	0.468225	0.001225	0.26	0.4677	0.475	0.46	65497
1733178180	0.467	0.002	0.43	0.492	0.492	0.46	14633
1732918200	0.465	-0.006	-1.27	0.463	0.465	0.46136	6640
1732746540	0.471	-0.00411	-0.87	0.4523	0.4726	0.45	167996
1732660140	0.47511	-0.01489	-3.04	0.47604	0.47832	0.47016	45207
1732573560	0.49	0.0001	0.02	0.4812	0.49	0.47375	116860
1732314000	0.4899	0.0099	2.06	0.458	0.5044999	0.458	61852
1732227900	0.48	0.0137	2.94	0.479	0.48	0.46	79618
1732141740	0.4663	-0.0355	-7.07	0.4783	0.4783	0.461	4271
1732054800	0.5018	0.02745	5.79	0.46	0.5018	0.46	56292
1731968640	0.47435	0.01435	3.12	0.48957	0.5	0.46525	23726

Sierra Metals (QX)

Beijing Capital Internat...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관