
Golden Lake Exploration Inc (GLM)
CSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -15.3846153846 | 0.065 | 0.065 | 0.05 | 157639 | 0.05595788 | CS |
4 | -0.005 | -8.33333333333 | 0.06 | 0.07 | 0.05 | 164579 | 0.06088824 | CS |
12 | 0.025 | 83.3333333333 | 0.03 | 0.07 | 0.025 | 218279 | 0.05013072 | CS |
26 | -0.005 | -8.33333333333 | 0.06 | 0.07 | 0.025 | 184758 | 0.05030287 | CS |
52 | -0.01 | -15.3846153846 | 0.065 | 0.075 | 0.025 | 137699 | 0.05176355 | CS |
156 | -0.085 | -60.7142857143 | 0.14 | 0.21 | 0.025 | 114493 | 0.0830733 | CS |
260 | -0.015 | -21.4285714286 | 0.07 | 0.7 | 0.025 | 188073 | 0.24870301 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741899900 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 141000 |
1741813500 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 218863 |
1741727100 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 97500 |
1741640700 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 179833 |
1741385100 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 151000 |
1741298700 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 50000 |
1741212300 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 138200 |
1741125900 | 0.07 | 0.015 | 27.27 | 0.065 | 0.07 | 0.065 | 796100 |
1741039500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 184000 |
1740780300 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 16000 |
1740693900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 172000 |
1740607500 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 150000 |
1740521100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 124000 |
1740434700 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.055 | 345000 |
1740175500 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 95000 |
1740089100 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 19500 |
1740002700 | 0.06 | 0.005 | 9.09 | 0.06 | 0.065 | 0.06 | 69000 |
1739916300 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 174000 |
1739570700 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 6000 |
1739484300 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 353100 |
1739397900 | 0.065 | 0.01 | 18.18 | 0.055 | 0.065 | 0.055 | 208000 |
1739311500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1739225100 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 201000 |
1738965900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 35000 |
1738879500 | 0.06 | 0.005 | 9.09 | 0.05 | 0.06 | 0.05 | 717508 |
1738793100 | 0.055 | 0.005 | 10.00 | 0.045 | 0.055 | 0.045 | 410000 |
1738706700 | 0.05 | 0.01 | 25.00 | 0.04 | 0.055 | 0.04 | 2048755 |
1738620300 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 175200 |
1738361100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 22000 |
1738274700 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.04 | 165000 |
1738188300 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 80000 |
1738101900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1738015500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 125310 |
1737756300 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 124500 |
1737669900 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 185900 |
1737583500 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 76000 |
1737497100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 35222 |
1737410700 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 602243 |
1737151500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 279000 |
1737065100 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 52000 |
1736978700 | 0.045 | 0.005 | 12.50 | 0.045 | 0.05 | 0.045 | 208000 |
1736892300 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 281500 |
1736805900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 25000 |
1736546700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 25000 |
1736460300 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 78000 |
1736373900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 92000 |
1736287500 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 97000 |
1736201100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 571690 |
1735941900 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 16000 |
1735855500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 66000 |
1735682700 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 210500 |
1735596300 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.03 | 312000 |
1735337100 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 605700 |
1735077900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
1734991500 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 441500 |
1734732300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 170000 |
1734645900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 184000 |
1734559500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 110690 |
1734473100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 44470 |
1734386700 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 226960 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관