Kodal Minerals Plc【KOD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Kodal Minerals Plc (KOD)
Kodal Minerals Plc (KOD) 과거

Kodal Minerals Plc (KOD)

0.41

0.00

(0.00%)

마감 07 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.015	3.79746835443	0.395	0.41	0.3675	50144092	0.39504619	DE
4	0.015	3.79746835443	0.395	0.465	0.3675	49309406	0.41270339	DE
12	0.05	13.8888888889	0.36	0.485	0.305	46463935	0.39046567	DE
26	-0.095	-18.8118811881	0.505	0.535	0.26	52471266	0.40569992	DE
52	0.06	17.1428571429	0.35	0.665	0.26	59722185	0.43976828	DE
156	0.1	32.2580645161	0.31	0.915	0.2025	96328972	0.445335	DE
260	0.355	645.454545455	0.055	0.915	0.0225	146965052	0.30106904	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738863000	0.4099999	0	0.00	0.4099999	0.4099999	0.405	31702108
1738776600	0.4099999	0.0049999	1.23	0.405	0.4099999	0.4	37245258
1738690200	0.405	0.035	9.46	0.375	0.405	0.3675	81760832
1738603800	0.37	-0.03	-7.50	0.4	0.405	0.37	78009996
1738344600	0.4	0.005	1.27	0.395	0.4	0.395	22002266
1738258200	0.395	-0.015	-3.66	0.395	0.4	0.39	32196057
1738171800	0.4099999	0.0099999	2.50	0.4	0.4099999	0.395	31926680
1738085400	0.4	-0.015	-3.61	0.415	0.415	0.4	34176399
1737999000	0.415	-0.003	-0.72	0.415	0.415	0.415	38182938
1737739800	0.418	0.018	4.50	0.4	0.418	0.4	35497088
1737653400	0.4	-0.05	-11.11	0.45	0.45	0.4	152467104
1737567000	0.45	-0.015	-3.23	0.455	0.46	0.435	69152462
1737480600	0.465	0.02	4.49	0.445	0.465	0.445	35899663
1737394200	0.445	0.025	5.95	0.43	0.46	0.43	86587468
1737135000	0.42	0.0100001	2.44	0.42	0.42	0.42	17093331
1737048600	0.4099999	-0.025	-5.75	0.43	0.43	0.4099999	20242217
1736962200	0.435	0.03	7.41	0.405	0.44	0.405	70990627
1736875800	0.405	0.015	3.85	0.39	0.405	0.39	33437966
1736789400	0.39	-0.01	-2.50	0.395	0.395	0.39	48371338
1736530200	0.4	0.005	1.27	0.395	0.4	0.395	29246321
1736443800	0.395	-0.011	-2.71	0.4	0.415	0.395	59015550
1736357400	0.406	-0.004	-0.98	0.4099999	0.435	0.4	78660935
1736271000	0.4099999	-0.015	-3.53	0.425	0.425	0.39	68322971
1736184600	0.425	-0.025	-5.56	0.45	0.45	0.425	46410875
1735925400	0.45	-0.02	-4.26	0.46	0.46	0.445	72576648
1735839000	0.47	0.015	3.30	0.455	0.485	0.448	162769871
1735666200	0.455	0.05	12.35	0.405	0.455	0.405	76262568
1735579800	0.405	0.038	10.35	0.355	0.4099999	0.355	99075114
1735320600	0.367	0.007	1.94	0.36	0.367	0.355	47193618
1735061400	0.36	0.008	2.27	0.35	0.36	0.34175	26203836
1734975000	0.352	0.0070001	2.03	0.34	0.352	0.34	47202620
1734715800	0.3449999	-0.005	-1.43	0.35	0.35	0.3449999	38418173
1734629400	0.35	0.01	2.94	0.34	0.35	0.34	24201299
1734543000	0.34	0.005	1.49	0.335	0.34	0.33	31430786
1734456600	0.335	-0.0185	-5.23	0.355	0.355	0.335	34052224
1734370200	0.3535	0.0085001	2.46	0.3449999	0.355	0.3449999	45242479
1734111000	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	11587181
1734024600	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	27945294
1733938200	0.3449999	-0.005	-1.43	0.35	0.35	0.3449999	15716536
1733851800	0.35	0.02	6.06	0.33	0.35	0.33	39771356
1733765400	0.33	-0.02	-5.71	0.35	0.355	0.33	65005756
1733506200	0.35	0.0050001	1.45	0.3449999	0.35	0.3449999	31866109
1733419800	0.3449999	0.001	0.29	0.34	0.3449999	0.34	19442203
1733333400	0.3439999	-0.008	-2.27	0.35	0.35	0.34	26121726
1733247000	0.352	0.0060001	1.73	0.34	0.352	0.34	40141030
1733160600	0.3459999	0.0059999	1.76	0.335	0.35	0.335	48264617
1732901400	0.34	0.02	6.25	0.33	0.3449999	0.3125	36385882
1732815000	0.32	0.005	1.59	0.325	0.325	0.305	20617810
1732728600	0.315	-0.005	-1.56	0.33	0.33	0.315	32271228
1732642200	0.32	0	0.00	0.33	0.33	0.32	25390914
1732555800	0.32	-0.01	-3.03	0.33	0.33	0.31	29225941
1732296600	0.33	0.01	3.13	0.325	0.335	0.325	12172598
1732210200	0.32	-0.015	-4.48	0.335	0.335	0.315	34151410
1732123800	0.335	0.015	4.69	0.32	0.335	0.315	56245552
1732037400	0.32	0	0.00	0.33	0.33	0.32	27628453
1731951000	0.32	-0.035	-9.86	0.35	0.35	0.32	49889835
1731691800	0.355	0	0.00	0.36	0.36	0.35	55375179
1731605400	0.355	0.04	12.70	0.335	0.37	0.325	260375509
1731519000	0.315	-0.005	-1.56	0.315	0.326	0.31	27107546
1731432600	0.32	0.015	4.92	0.305	0.32	0.29	155018851
1731346200	0.305	-0.035	-10.29	0.335	0.335	0.295	145793549
1731087000	0.34	0	0.00	0.34	0.36	0.335	55054160
1731000600	0.34	0.01	3.03	0.33	0.34	0.33	47931851

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관