Susglobal Energy Corp (QB)【SNRG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Susglobal Energy Corp (QB) (SNRG)
Susglobal Energy Corp (QB) (SNRG) 과거

Susglobal Energy Corp (QB) (SNRG)

0.0249

-0.0028

(-10.11%)

마감 27 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0009	3.75	0.024	0.028	0.022	52236	0.02292848	CS
4	0.0029	13.1818181818	0.022	0.04795	0.022	36534	0.02610001	CS
12	-0.0001	-0.4	0.025	0.0489	0.0151	67387	0.02975678	CS
26	-0.0051	-17	0.03	0.094	0.0151	89489	0.03923806	CS
52	-0.1241	-83.288590604	0.149	0.189	0.0151	101241	0.07373778	CS
156	-0.2221	-89.9190283401	0.247	0.869	0.0151	159066	0.30863926	CS
260	-0.0251	-50.2	0.05	0.869	0.0055	196080	0.22066128	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660140	0.0248999	-0.0028	-10.11	0.022	0.025	0.022	10394
1732573560	0.0277	0.0052	23.11	0.024	0.0277	0.0235	15400
1732314000	0.0225	-0.0015	-6.25	0.024	0.028	0.0225	187245
1732227900	0.024	0	0.00	0.024	0.024	0.024	2799
1732141740	0.024	-0.0035	-12.73	0.024	0.024	0.024	3500
1732055040	0.0275	0	0.00	0.0275	0.0275	0.0275	0
1731968640	0.0275	0.00225	8.91	0.025	0.0275	0.025	7000
1731709260	0.02525	-0.00275	-9.82	0.025	0.02625	0.025	12221
1731622800	0.028	-0.006	-17.65	0.025	0.028	0.025	12100
1731536760	0.034	0	0.00	0.0251	0.034	0.0251	5000
1731450480	0.034	-0.0008	-2.30	0.025	0.0344	0.025	9994
1731363600	0.0348	0.007325	26.66	0.0254	0.0348	0.0254	6269
1731104400	0.027475	0.002475	9.90	0.0349	0.0349	0.027475	4081
1731018540	0.025	-0.01	-28.57	0.0323499	0.0323499	0.025	252423
1730931600	0.035	0.01	40.00	0.028	0.04795	0.025	91559
1730845680	0.025	0.001	4.17	0.034	0.034	0.025	4724
1730759160	0.024	0.000125	0.52	0.024	0.024	0.024	6400
1730496420	0.023875	0.00093	4.05	0.023875	0.023875	0.023875	500
1730409780	0.022945	0.000945	4.30	0.0295	0.0295	0.022945	26333
1730323500	0.022	-0.00494	-18.34	0.022	0.0239	0.022	2400
1730237280	0.02694	0.00114	4.42	0.022	0.02694	0.022	44200
1730150880	0.0258	0.00194	8.13	0.0299	0.0299	0.023975	5700
1729891500	0.02386	-0.00364	-13.24	0.026	0.02825	0.0217	173850
1729805160	0.0275	-0.0095	-25.68	0.0275	0.0275	0.0275	10000
1729718940	0.037	0.0019	5.41	0.0324	0.037	0.028	147692
1729632300	0.0351	-0.0009	-2.50	0.0351	0.0351	0.0351	27800
1729545600	0.036	-0.000375	-1.03	0.037	0.037	0.036	4096
1729286400	0.036375	0	0.00	0.0352	0.037315	0.0352	7300
1729200000	0.036375	0.001175	3.34	0.0352	0.0399	0.0352	4261
1729113960	0.0352	-0.0038	-9.74	0.03765	0.03765	0.0352	9144
1729027680	0.039	0.0002	0.52	0.0376	0.039	0.0352	3347
1728941220	0.0388	-0.0012	-3.00	0.0376	0.0388	0.0352	3340
1728681900	0.04	0.0014	3.63	0.042	0.0489	0.04	12100
1728595560	0.0386	0	0.00	0.0386	0.0386	0.0386	200
1728508800	0.0386	-0.00365	-8.64	0.03885	0.041865	0.0351	63001
1728422580	0.04225	0.00025	0.60	0.0419	0.04225	0.0356	14050
1728336000	0.042	0.007	20.00	0.037	0.042	0.0351	38473
1728077220	0.035	0.0024001	7.36	0.03597	0.0411	0.035	66704
1727990760	0.0325999	-0.014155	-30.27	0.03515	0.038	0.0325999	84776
1727904000	0.046755	0.005005	11.99	0.0312	0.046755	0.0312	33919
1727818140	0.04175	0.00575	15.97	0.04175	0.04175	0.04175	6500
1727731380	0.036	0.0116	47.54	0.0246	0.048	0.0246	125180
1727472000	0.0244	-0.002325	-8.70	0.0231	0.0388999	0.023	79527
1727386200	0.026725	0.004325	19.31	0.0222	0.029	0.0222	68072
1727299200	0.0224	-0.0025	-10.04	0.0248999	0.0248999	0.0224	25000
1727212800	0.0248999	-0.008	-24.32	0.025	0.028	0.022	555000
1727126940	0.0329	-0.0018	-5.19	0.034215	0.034215	0.023	265573
1726867200	0.0347	0.0051	17.23	0.034215	0.0347	0.02888	8150
1726781220	0.0296	0.0036	13.85	0.0296	0.0296	0.0296	10000
1726694460	0.026	0	0.00	0.026	0.026	0.026	5900
1726608240	0.026	0.0019	7.88	0.0241	0.026	0.0241	5500
1726522140	0.0241	0	0.00	0.0241	0.0241	0.0241	0
1726262940	0.0241	0	0.00	0.0241	0.0241	0.0241	732
1726176540	0.0241	0	0.00	0.0241	0.0241	0.0241	1750
1726090140	0.0241	-0.0059	-19.67	0.0241	0.03	0.0241	143607
1726003500	0.03	0	0.00	0.03	0.03	0.0241	24642
1725917220	0.03	0	0.00	0.03	0.03	0.03	0
1725658020	0.03	-0.0048	-13.79	0.02963	0.03	0.02963	90000
1725571440	0.0348	-0.0002	-0.57	0.0348	0.0348	0.0348	34850
1725485040	0.035	0.015	75.00	0.0191	0.035	0.0167	783762
1725398880	0.02	-0.005	-20.00	0.025	0.025	0.0151	203391
1725053340	0.025	0	0.00	0.0214999	0.025	0.0214999	212115
1724966400	0.025	0	0.00	0.025	0.025	0.023	40200
1724880360	0.025	-0.001	-3.85	0.026	0.03045	0.0213	134911
1724794080	0.026	-0.01785	-40.71	0.032	0.03765	0.026	366835

Susglobal Energy (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관