GoldMining Inc【GLDG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

GoldMining Inc (GLDG)

1.01

0.0174

( 1.75% )

업데이트: 23:01:24

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	1.01	1.06	0.98	1192223	1.02046979	CS
4	0.14	16.091954023	0.87	1.06	0.8301	1054856	0.95484739	CS
12	0.121	13.6107986502	0.889	1.06	0.75	549474	0.92319871	CS
26	0.1941	23.7896801079	0.8159	1.06	0.75	506463	0.91395469	CS
52	0.195	23.9263803681	0.815	1.08	0.75	492009	0.89103242	CS
156	-0.25	-19.8412698413	1.26	2.02	0.75	663963	1.16461342	CS
260	-1.94	-65.7627118644	2.95	3.25	0.75	612006	1.2813737	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1726785000	0.9926	0.0021	0.21	1.02	1.02	0.991	602154
1726698600	0.9905	-0.0195	-1.93	1.02	1.03	0.98	858895
1726612200	1.01	-0.03	-2.88	1.04	1.04	0.9899	1014580
1726525800	1.04	0.01	0.97	1.04	1.06	1.01	1992780
1726266600	1.03	0.04	4.43	1.01	1.03	1	1492708
1726180200	0.9863	0.0054	0.55	1	1.01	0.9525	1826951
1726093800	0.9809	0.0419	4.46	0.96	0.9997	0.94	2492222
1726007400	0.939	0.026	2.85	0.91	0.9448	0.8956	1057925
1725921000	0.913	-0.0045	-0.49	0.95	0.95	0.895	740216
1725661800	0.9175	-0.0025	-0.27	0.94	0.94	0.9	905068
1725575400	0.92	0.011	1.21	0.95	0.9556	0.909	945301
1725489000	0.909	0.024	2.71	0.938	0.9439	0.8881	2460525
1725402600	0.885	0.043657	5.19	0.9	0.9235	0.8707	2575532
1725057000	0.841343	-0.002757	-0.33	0.845	0.8509	0.8310999	194749
1724970600	0.8441	-0.0008	-0.09	0.831	0.8489	0.831	112773
1724884200	0.8449	-0.0199	-2.30	0.86	0.8609	0.8300999	210397
1724797800	0.8648	-0.0051	-0.59	0.8719	0.8719	0.85	225018
1724711400	0.8699	-0.0001	-0.01	0.89	0.89	0.8551	182492
1724452200	0.87	0.0201	2.36	0.87	0.87	0.851	151983
1724365800	0.8499	-0.0152	-1.76	0.87	0.8757	0.8300999	295081
1724279400	0.8651	0.012	1.41	0.854	0.87	0.854	227162
1724193000	0.8531	-0.0254	-2.89	0.8848	0.893	0.8531	336599
1724106600	0.8785	0.0745	9.27	0.809	0.88	0.8087	531137
1723847400	0.804	0.0003	0.04	0.805	0.8129	0.7973	359985
1723761000	0.8037	-0.0032	-0.40	0.8041	0.8119	0.799	394167
1723674600	0.8068999	0.0048999	0.61	0.8	0.8113	0.7949	205090
1723588200	0.802	-0.003	-0.37	0.799	0.8172	0.799	148954
1723501800	0.805	0.004	0.50	0.83	0.8308	0.797	242290
1723242600	0.801	0.0067	0.84	0.79	0.8098999	0.79	179287
1723156200	0.7943	-0.0023	-0.29	0.801	0.81045	0.7887999	417354
1723069800	0.7966	-0.0163	-2.01	0.8129	0.8305	0.7901	286225
1722983400	0.8129	0.0329	4.22	0.8	0.8139	0.7849	358707
1722897000	0.78	-0.04	-4.88	0.8	0.8	0.75	689920
1722637800	0.8199999	-0.0462	-5.33	0.86	0.8688	0.81	531932
1722551400	0.8662	-0.008	-0.92	0.88	0.88	0.86	163090
1722465000	0.8742	0.0131	1.52	0.8698	0.8879	0.8601	168633
1722378600	0.8611	-0.0089	-1.02	0.86	0.8699	0.8554	144982
1722292200	0.87	-0.0099	-1.13	0.8784	0.8859	0.856	295929
1722033000	0.8799	0.0179	2.08	0.87	0.88	0.862	231799
1721946600	0.862	-0.0221	-2.50	0.88	0.8801	0.8536	418620
1721860200	0.8841	-0.0018	-0.20	0.893	0.9003	0.8822	243980
1721773800	0.8859	-0.0049	-0.55	0.89	0.8999	0.88	228731
1721687400	0.8908	0.0007	0.08	0.8936	0.8959	0.88	251758
1721428200	0.8901	-0.0099	-1.10	0.88	0.9005	0.88	216706
1721341800	0.9	-0.0387	-4.12	0.9357	0.94689	0.8951	584309
1721255400	0.9387	-0.0255	-2.64	0.97	0.98	0.9229	311929
1721169000	0.9642	0.0173	1.83	0.9361	0.9709	0.9361	410002
1721082600	0.9469	0.0148	1.59	0.95	0.96	0.9401	202693
1720823400	0.9321	-0.0168	-1.77	0.9371	0.96	0.9321	284816
1720737000	0.9489	0.0259	2.81	0.93	0.98	0.92	607318
1720650600	0.923	0.008	0.87	0.93	0.93	0.9191	177849
1720564200	0.915	-0.0218	-2.33	0.94	0.9409	0.9141	175107
1720477800	0.9368	-0.0122	-1.29	0.94	0.9499	0.9301	260662
1720218600	0.949	0.0291	3.16	0.93	0.9498	0.905	405317
1720040640	0.9199	0.0491	5.64	0.88	0.925	0.88	384093
1719959400	0.8708	-0.0192	-2.16	0.883	0.883	0.8611	152481
1719873000	0.89	-0.004	-0.45	0.9	0.9002	0.8831	129104
1719613800	0.894	0.0071	0.80	0.889	0.9	0.8739	173444
1719527400	0.8869	0.001	0.11	0.8855	0.8899	0.88111	165336
1719441000	0.8859	0.0032	0.36	0.88	0.8859	0.8761	136863
1719354600	0.8827	-0.0261	-2.87	0.9	0.905	0.8801	342653
1719268200	0.9088	0.0349	3.99	0.9092	0.9289	0.9	247393
1719009000	0.8739	-0.0761	-8.01	0.9426	0.95	0.8739	335469
1718922600	0.95	0.0345	3.77	0.9517	0.9545	0.93	498519

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관