Newmont Corp【NEM】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Newmont Corp (NEM)

69.29

0.07

(0.10%)

마감 07 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.39	0.566037735849	68.9	69.39	66.95	372305	67.97524496	DE
4	-2.1	-2.94158845777	71.39	77	66.95	473543	71.594727	DE
12	3.12	4.71512770138	66.17	77	58.92	424193	67.03501051	DE
26	-7.91	-10.2461139896	77.2	87.57	58.92	546257	71.29684743	DE
52	17.97	35.0155884645	51.32	87.57	50.61	704564	65.02787346	DE
156	9.55	15.9859390693	59.74	87.57	45.3	752388	62.05228611	DE
260	9.55	15.9859390693	59.74	87.57	45.3	752388	62.05228611	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741238100	69.22	1.08	1.58	69.04	69.37	68.73	294907
1741151700	68.14	0.27	0.40	68.2	68.77	67.71	307413
1741065300	67.87	-0.93	-1.35	68	68.27	67.47	250787
1740978900	68.8	1.8	2.69	68.44	68.9	68.34	382820
1740719700	67	-1.99	-2.88	67.25	67.53	66.95	640239
1740633300	68.99	1.4	2.07	68.9	69.39	68.58	280268
1740546900	67.59	-1.54	-2.23	67.78	68.52	67.51	479021
1740460500	69.13	-1.72	-2.43	69.22	69.49	68.9	493062
1740374100	70.85	-2.22	-3.04	70.65	74.911	70.12	817493
1740114900	73.07	-1.89	-2.51	76.1	77	72.94	792025
1740028500	74.955	0.66	0.90	74.68	75.38	74.36	240506
1739942100	74.29	0.46	0.62	74.67	74.99	74.25	262446
1739855700	73.83	0.31	0.42	73.56	73.96	73.27	205871
1739769300	73.52	-2.14	-2.83	73.79	74.35	73.5	384341
1739510100	75.66	1.19	1.60	75.75	75.75	75.22	786052
1739423700	74.47	2.29	3.17	74.56	74.82	73.86	369777
1739337300	72.18	-1.82	-2.46	72.66	72.8	72.11	202507
1739250900	74	2.19	3.05	73.8	74.5	73.581	922644
1739164500	71.81	0.56	0.79	71.45	71.92	71.3	281711
1738905300	71.25	-0.36	-0.50	71.2	71.76	71.03	227759
1738818900	71.61	1.69	2.42	71.39	71.684	71.35	1144108
1738732500	69.92	0.6	0.87	69.32	69.98	69.15	444890
1738646100	69.32	0.75	1.09	69.45	69.45	68.96	178651
1738559700	68.57	-0.64	-0.92	68.64	69.2	68.51	259875
1738300500	69.21	2.4	3.59	69.01	69.46	69	370734
1738214100	66.81	0.2	0.30	66.8	67.069999	66.56	169782
1738127700	66.61	0.45	0.68	66.65	66.94	66.227999	420876
1738041300	66.16	-0.44	-0.66	65.819999	66.922	65.69	465105
1737695700	66.599999	0.27	0.41	66.629999	66.8	66.26	445112
1737609300	66.33	-1.32	-1.95	66.879999	66.879999	66.26	283805
1737522900	67.65	0.13	0.19	67.76	67.78	67.35	515492
1737436500	67.52	0.45	0.67	66.849999	67.83	66.3	439102
1737350100	67.069999	0	0.00	67	67.31	66.59	293737
1737090900	67.069999	0.08	0.13	66.849999	67.23	66.83	754141
1737004500	66.985	2.07	3.18	66.15	67.099999	66.099999	361698
1736918100	64.92	0.74	1.15	64.73	65.209999	64.64	208177
1736831700	64.18	0.36	0.56	63.8	64.4	63.5	438334
1736745300	63.82	0.17	0.27	63.36	63.82	63.29	261224
1736486100	63.65	0.79	1.26	63.3	63.77	63.1	197909
1736399700	62.86	1.61	2.63	62.65	63.27	61.15	243314
1736313300	61.25	0.61	1.01	61.15	61.7	60.96	341703
1736226900	60.64	-0.32	-0.52	60.5	60.72	60.365	191700
1736140500	60.96	-1.29	-2.07	61.39	61.39	60.95	171928
1735881300	62.25	2.1	3.49	61.61	62.25	61.61	247535
1735794900	60.15	0.61	1.02	60.1	60.56	59.93	109478
1735617660	59.54	-1.29	-2.12	59.55	59.62	59.21	194421
1735535700	60.83	-0.39	-0.64	60.99	61.2	60.73	231911
1735276500	61.22	-0.25	-0.41	61.45	61.67	61	117986
1735014060	61.47	0.35	0.57	60.9	61.47	60.9	102203
1734930900	61.12	2.1	3.56	60.8	61.3	60.63	411752
1734671700	59.02	-1.23	-2.04	59.51	59.51	58.92	1624735
1734585300	60.25	-2.27	-3.63	60.5	61.415	59.89	1060923
1734498900	62.52	-0.03	-0.05	62.74	62.86	62.45	540458
1734412500	62.55	-0.31	-0.49	62.73	62.85	62.38	448490
1734326100	62.86	-2.44	-3.74	63.57	63.79	62.63	609690
1734066900	65.3	-0.78	-1.18	65.03	65.4	64.55	421460
1733980500	66.08	0.7	1.07	66.17	66.769999	65.84	705630
1733894100	65.379999	-0.36	-0.55	65.01	65.459999	64.72	471076
1733807700	65.739999	1.71	2.67	65.09	65.78	65.05	555337
1733721300	64.03	-0.01	-0.02	64.15	64.41	63.8	413278

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관