Yukon Metals Corp【YMC】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Yukon Metals Corp (YMC)

0.58

0.00

(0.00%)

마감 20 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	1.75438596491	0.57	0.6	0.5	101816	0.56043958	CS
4	0.01	1.75438596491	0.57	0.63	0.495	73168	0.56433867	CS
12	0.135	30.3370786517	0.445	0.71	0.405	82409	0.59191239	CS
26	0.185	46.835443038	0.395	0.71	0.325	98517	0.49698063	CS
52	-0.42	-42	1	1	0.325	81096	0.49334094	CS
156	-0.42	-42	1	1	0.325	81096	0.49334094	CS
260	-0.42	-42	1	1	0.325	81096	0.49334094	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742418300	0.58	0	0.00	0.55	0.595	0.55	79500
1742331900	0.58	0.0100001	1.75	0.58	0.59	0.55	58000
1742245500	0.5699999	-0.01	-1.72	0.6	0.6	0.52	143778
1741986300	0.58	0.03	5.45	0.55	0.6	0.55	75800
1741899900	0.55	0.03	5.77	0.55	0.55	0.5	179000
1741813500	0.52	-0.04	-7.14	0.5699999	0.5699999	0.52	52500
1741727100	0.56	0.01	1.82	0.55	0.56	0.53	33300
1741640700	0.55	0	0.00	0.53	0.5699999	0.52	79500
1741385100	0.55	0	0.00	0.53	0.55	0.495	194192
1741298700	0.55	0	0.00	0.55	0.55	0.52	77000
1741212300	0.55	0.01	1.85	0.58	0.58	0.55	64000
1741125900	0.54	-0.05	-8.47	0.54	0.56	0.54	32750
1741039500	0.59	0.01	1.72	0.5699999	0.59	0.53	40692
1740780300	0.58	0	0.00	0.55	0.58	0.5	113792
1740693900	0.58	0	0.00	0.56	0.58	0.56	14000
1740607500	0.58	0	0.00	0.5699999	0.58	0.55	43000
1740521100	0.58	0.02	3.57	0.58	0.58	0.53	57000
1740434700	0.56	-0.07	-11.11	0.6	0.6	0.56	67000
1740175500	0.63	0.0600001	10.53	0.5699999	0.63	0.5699999	48500
1740089100	0.5699999	-0.02	-3.39	0.59	0.59	0.56	46560
1740002700	0.59	0.01	1.72	0.5699999	0.59	0.5699999	43000
1739916300	0.58	0.0100001	1.75	0.58	0.59	0.5699999	32501
1739570700	0.5699999	-0.01	-1.72	0.58	0.58	0.55	111000
1739484300	0.58	-0.05	-7.94	0.6	0.61	0.56	40560
1739397900	0.63	0	0.00	0.63	0.63	0.6	84000
1739311500	0.63	-0.03	-4.55	0.65	0.65	0.6	63500
1739225100	0.66	0	0.00	0.63	0.66	0.63	12500
1738965900	0.66	-0.01	-1.49	0.66	0.66	0.64	13125
1738879500	0.67	0.01	1.52	0.66	0.67	0.6	66500
1738793100	0.66	0.01	1.54	0.64	0.67	0.63	45500
1738706700	0.65	0.01	1.56	0.62	0.65	0.6	91500
1738620300	0.64	0.01	1.59	0.64	0.65	0.62	51000
1738361100	0.63	0.03	5.00	0.62	0.65	0.6	92000
1738274700	0.6	-0.03	-4.76	0.63	0.65	0.6	26500
1738188300	0.63	0.03	5.00	0.59	0.63	0.5699999	103500
1738101900	0.6	0	0.00	0.63	0.65	0.59	50500
1738015500	0.6	-0.03	-4.76	0.62	0.65	0.6	39000
1737756300	0.63	0.02	3.28	0.6	0.64	0.6	30500
1737669900	0.61	-0.02	-3.17	0.65	0.65	0.61	38500
1737583500	0.63	-0.07	-10.00	0.68	0.6899999	0.62	37900
1737497100	0.7	0.05	7.69	0.63	0.7	0.63	56606
1737410700	0.65	-0.02	-2.99	0.65	0.65	0.6	261212
1737151500	0.67	0.02	3.08	0.65	0.71	0.6	203525
1737065100	0.65	0	0.00	0.64	0.655	0.62	125000
1736978700	0.65	0.1	18.18	0.64	0.68	0.59	271350
1736892300	0.55	-0.03	-5.17	0.59	0.59	0.55	68000
1736805900	0.58	-0.02	-3.33	0.6	0.62	0.58	93000
1736546700	0.6	-0.02	-3.23	0.63	0.63	0.5699999	46000
1736460300	0.62	0.0500001	8.77	0.58	0.62	0.58	19300
1736373900	0.5699999	-0.06	-9.52	0.63	0.63	0.5699999	31600
1736287500	0.63	0.02	3.28	0.66	0.66	0.59	177082
1736201100	0.61	0.11	22.00	0.5	0.63	0.5	195561
1735941900	0.5	-0.01	-1.96	0.5	0.505	0.5	160300
1735855500	0.51	0.075	17.24	0.43	0.51	0.43	305890
1735682700	0.435	0.03	7.41	0.43	0.4375	0.415	38500
1735596300	0.405	-0.045	-10.00	0.44	0.44	0.405	59000
1735337100	0.45	0	0.00	0.445	0.45	0.425	9500
1735077900	0.45	0.065	16.88	0.4	0.48	0.4	94500
1734991500	0.385	0	0.00	0.385	0.385	0.385	29000
1734732300	0.385	0.015	4.05	0.385	0.385	0.375	21500

Amundi LevDax Daily 2x l...

Cosmos Exploration

Hsbc Icav Cn Go

BTQ Technologies

Washington H Soul Pattin...

Sparton Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관