Gold Resource Corporation (GORO)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0008 | 0.230747043553 | 0.3467 | 0.4472 | 0.3201 | 456358 | 0.38145449 | CS |
4 | -0.0825 | -19.1860465116 | 0.43 | 0.5148 | 0.3 | 498874 | 0.40198846 | CS |
12 | -0.0225 | -6.08108108108 | 0.37 | 0.71 | 0.3 | 691980 | 0.46844381 | CS |
26 | -0.1128 | -24.5057571149 | 0.4603 | 0.71 | 0.2153 | 604116 | 0.4084245 | CS |
52 | -1.3825 | -79.9132947977 | 1.73 | 2.63 | 0.2153 | 753649 | 1.27013646 | CS |
156 | -3.3725 | -90.6586021505 | 3.72 | 6.27 | 0.2153 | 901585 | 2.34960027 | CS |
260 | 0 | 0 | 0 | 0.36 | 0 | 0 | 0 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1726266600 | 0.3501 | 0.0035 | 1.01 | 0.359 | 0.3599 | 0.3474 | 1295843 |
1726180200 | 0.3466 | 0.0031 | 0.90 | 0.3435 | 0.35 | 0.3434 | 1210129 |
1726093800 | 0.3435 | 0.0127 | 3.84 | 0.34 | 0.3435 | 0.3341 | 479065 |
1726007400 | 0.3308 | 0.0002 | 0.06 | 0.34 | 0.34 | 0.3201 | 284741 |
1725921000 | 0.3306 | -0.0078 | -2.30 | 0.335 | 0.3423 | 0.329 | 499677 |
1725661800 | 0.3384 | -0.0139 | -3.95 | 0.3469 | 0.35 | 0.3323999 | 226621 |
1725575400 | 0.3523 | 0.0022 | 0.63 | 0.3579 | 0.365 | 0.3444 | 333067 |
1725489000 | 0.3501 | -0.0019 | -0.54 | 0.352 | 0.355 | 0.3419 | 445574 |
1725402600 | 0.352 | -0.0253 | -6.71 | 0.371 | 0.3796 | 0.3439999 | 241632 |
1725057000 | 0.3773 | -0.0127 | -3.26 | 0.3874 | 0.3968999 | 0.374 | 344384 |
1724970600 | 0.39 | -0.0036 | -0.91 | 0.4 | 0.4089999 | 0.385 | 225713 |
1724884200 | 0.3936 | -0.0161 | -3.93 | 0.406 | 0.4079 | 0.38 | 179505 |
1724797800 | 0.4097 | -0.0083 | -1.99 | 0.42 | 0.423874 | 0.406 | 185690 |
1724711400 | 0.418 | -0.0044 | -1.04 | 0.43 | 0.4399 | 0.4151 | 155962 |
1724452200 | 0.4224 | 0.0049 | 1.17 | 0.4015 | 0.4389 | 0.4008 | 538384 |
1724365800 | 0.4175 | -0.0182 | -4.18 | 0.43 | 0.435 | 0.4008 | 441145 |
1724279400 | 0.4357 | 0.0037 | 0.86 | 0.439 | 0.439 | 0.3773 | 408475 |
1724193000 | 0.432 | 0.0084 | 1.98 | 0.431 | 0.4472 | 0.4239 | 594648 |
1724106600 | 0.4236 | 0.0378001 | 9.80 | 0.38 | 0.4299 | 0.38 | 762262 |
1723847400 | 0.3857999 | 0.0475999 | 14.07 | 0.3467 | 0.3859 | 0.34 | 1114124 |
1723761000 | 0.3382 | 0.0116 | 3.55 | 0.3263 | 0.3439999 | 0.3212999 | 493376 |
1723674600 | 0.3266 | -0.0035 | -1.06 | 0.33 | 0.34 | 0.3046 | 894172 |
1723588200 | 0.3301 | -0.0491 | -12.95 | 0.3781 | 0.3792 | 0.3151 | 1472190 |
1723501800 | 0.3792 | 0.0092 | 2.49 | 0.37 | 0.3799 | 0.3641 | 294830 |
1723242600 | 0.37 | 0.0185 | 5.26 | 0.3517 | 0.37 | 0.3351 | 560476 |
1723156200 | 0.3515 | -0.0024 | -0.68 | 0.3673 | 0.39 | 0.3437 | 836988 |
1723069800 | 0.3539 | -0.0361 | -9.26 | 0.37 | 0.3808 | 0.3 | 1597030 |
1722983400 | 0.39 | -0.006 | -1.52 | 0.4185 | 0.4198 | 0.3855 | 440281 |
1722897000 | 0.396 | -0.0047 | -1.17 | 0.3682 | 0.399799 | 0.3625 | 673413 |
1722637800 | 0.4007 | -0.0219 | -5.18 | 0.4324 | 0.4397 | 0.397 | 713775 |
1722551400 | 0.4226 | -0.0254 | -5.67 | 0.4499 | 0.465 | 0.4104999 | 497670 |
1722465000 | 0.448 | 0.0276 | 6.57 | 0.425 | 0.4494 | 0.425 | 285801 |
1722378600 | 0.4204 | -0.0166 | -3.80 | 0.4311 | 0.4399 | 0.418 | 193241 |
1722292200 | 0.437 | -0.002 | -0.46 | 0.44 | 0.4468 | 0.43 | 259974 |
1722033000 | 0.439 | 0.009 | 2.09 | 0.43 | 0.449 | 0.43 | 142779 |
1721946600 | 0.43 | -0.0203 | -4.51 | 0.4496 | 0.4496 | 0.43 | 505109 |
1721860200 | 0.4503 | 0.0062 | 1.40 | 0.461 | 0.465 | 0.445 | 214070 |
1721773800 | 0.4441 | -0.0049 | -1.09 | 0.4567 | 0.4567 | 0.4401 | 167537 |
1721687400 | 0.449 | -0.001 | -0.22 | 0.45 | 0.45 | 0.4399 | 227938 |
1721428200 | 0.45 | -0.0402 | -8.20 | 0.4723 | 0.4749 | 0.45 | 439656 |
1721341800 | 0.4902 | 0.0107 | 2.23 | 0.48 | 0.503 | 0.48 | 1598836 |
1721255400 | 0.4795 | -0.0219 | -4.37 | 0.5 | 0.51 | 0.4531 | 670775 |
1721169000 | 0.5014 | 0.0234 | 4.90 | 0.5 | 0.5148 | 0.4909 | 980213 |
1721082600 | 0.478 | 0.0014 | 0.29 | 0.48 | 0.5 | 0.47001 | 690379 |
1720823400 | 0.4766 | 0.0205 | 4.49 | 0.45 | 0.4878 | 0.44626 | 473021 |
1720737000 | 0.4561 | 0.0231 | 5.33 | 0.4499 | 0.4674 | 0.4455 | 585701 |
1720650600 | 0.433 | 0.0278 | 6.86 | 0.4052 | 0.4359 | 0.4052 | 554523 |
1720564200 | 0.4052 | -0.009 | -2.17 | 0.4099999 | 0.423899 | 0.4052 | 168677 |
1720477800 | 0.4142 | -0.0143 | -3.34 | 0.4228 | 0.429 | 0.4040869 | 172455 |
1720218600 | 0.4285 | 0.0220001 | 5.41 | 0.4064999 | 0.43 | 0.4001 | 503261 |
1720040640 | 0.4064999 | 0.0279999 | 7.40 | 0.385 | 0.4099999 | 0.385 | 463942 |
1719959400 | 0.3785 | 0.0039 | 1.04 | 0.3883 | 0.3883 | 0.374 | 257250 |
1719873000 | 0.3746 | 0.0011 | 0.29 | 0.3757 | 0.39 | 0.3735 | 339558 |
1719613800 | 0.3735 | -0.0215 | -5.44 | 0.4034 | 0.4099999 | 0.3735 | 303974 |
1719527400 | 0.395 | -0.0058 | -1.45 | 0.4099 | 0.4099 | 0.39 | 393538 |
1719441000 | 0.4008 | -0.0018 | -0.45 | 0.4026 | 0.4039 | 0.39 | 362799 |
1719354600 | 0.4026 | -0.0166 | -3.96 | 0.429 | 0.42989 | 0.4026 | 233986 |
1719268200 | 0.4192 | -0.0087 | -2.03 | 0.421 | 0.4394 | 0.4192 | 203093 |
1719009000 | 0.4279 | -0.0041 | -0.95 | 0.43 | 0.4392 | 0.4201 | 397621 |
1718922600 | 0.432 | 0.012 | 2.86 | 0.42 | 0.4569 | 0.4151 | 555667 |
1718749800 | 0.42 | -0.0045 | -1.06 | 0.421 | 0.4399 | 0.42 | 269879 |
1718663400 | 0.4245 | -0.0206 | -4.63 | 0.452 | 0.4632 | 0.42 | 514017 |
1718404200 | 0.4451 | 0.0078 | 1.78 | 0.456 | 0.4648 | 0.435 | 348192 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관