![Northstar Gold Corp](/common/images/company/CNSX_NSG.png)
Northstar Gold Corp (NSG)
CSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.035 | 0.04 | 0.03 | 68800 | 0.03493459 | CS |
4 | 0.005 | 16.6666666667 | 0.03 | 0.045 | 0.03 | 51480 | 0.03753061 | CS |
12 | 0 | 0 | 0.035 | 0.045 | 0.025 | 94328 | 0.03410748 | CS |
26 | 0 | 0 | 0.035 | 0.06 | 0.025 | 107178 | 0.03419792 | CS |
52 | 0 | 0 | 0.035 | 0.06 | 0.025 | 100099 | 0.03641059 | CS |
156 | -0.155 | -81.5789473684 | 0.19 | 0.195 | 0.025 | 78205 | 0.05482068 | CS |
260 | -0.26 | -88.1355932203 | 0.295 | 0.55 | 0.025 | 76374 | 0.14931231 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739570700 | 0.035 | 0.005 | 16.67 | 0.04 | 0.04 | 0.035 | 41000 |
1739484300 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 4500 |
1739397900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1739311500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 39000 |
1739225100 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 293500 |
1738965900 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 7000 |
1738879500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1738793100 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 11000 |
1738706700 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 281000 |
1738620300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1738361100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1738274700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1738188300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 37500 |
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 | 500 |
1737756300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 39000 |
1737669900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 11000 |
1737583500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2000 |
1737497100 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 77100 |
1737410700 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 66500 |
1737151500 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 159995 |
1737065100 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 158000 |
1736978700 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 27000 |
1736892300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1736805900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 65000 |
1736546700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1736460300 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 299200 |
1736373900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
1736287500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 106000 |
1736201100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5000 |
1735941900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1735855500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 55000 |
1735682700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 47000 |
1735596300 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 277666 |
1735337100 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 112000 |
1735077900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 500 |
1734991500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1734732300 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 46000 |
1734645900 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 70000 |
1734559500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1734473100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1734386700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 24000 |
1734127500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5658 |
1734041100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 141000 |
1733954700 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 34000 |
1733868300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1733781900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 453000 |
1733522700 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 35000 |
1733436300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1733349900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 403000 |
1733263500 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 200000 |
1733177100 | 0.03 | -0.01 | -25.00 | 0.035 | 0.035 | 0.03 | 489000 |
1732917900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1732831500 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 629957 |
1732745100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 51000 |
1732658700 | 0.035 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 485000 |
1732572300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 127137 |
1732313100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1732226700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10000 |
1732140300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 92928 |
1732053900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 120000 |
1731967500 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 255642 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관