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)

0.435

-0.015

(-3.33%)

마감 28 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.035	-7.44680851064	0.47	0.495	0.41	59635	0.45889202	CS
4	-0.075	-14.7058823529	0.51	0.51	0.41	58738	0.47073557	CS
12	0.025	6.09756097561	0.41	0.54	0.325	155679	0.42667669	CS
26	-0.565	-56.5	1	1	0.325	84626	0.45831441	CS
52	-0.565	-56.5	1	1	0.325	84626	0.45831441	CS
156	-0.565	-56.5	1	1	0.325	84626	0.45831441	CS
260	-0.565	-56.5	1	1	0.325	84626	0.45831441	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732745100	0.435	-0.015	-3.33	0.45	0.4525	0.4099999	127500
1732658700	0.45	-0.005	-1.10	0.45	0.465	0.45	9000
1732572300	0.455	-0.03	-6.19	0.45	0.475	0.45	169574
1732313100	0.485	0.035	7.78	0.45	0.485	0.45	46100
1732226700	0.45	-0.02	-4.26	0.45	0.47	0.45	64000
1732140300	0.47	0	0.00	0.47	0.495	0.47	9500
1732053900	0.47	0.02	4.44	0.45	0.47	0.4099999	75300
1731967500	0.45	0.005	1.12	0.445	0.45	0.42	46000
1731708300	0.445	-0.025	-5.32	0.45	0.45	0.44	142000
1731621900	0.47	0.02	4.44	0.43	0.47	0.43	77250
1731535500	0.45	0	0.00	0.46	0.47	0.45	43500
1731449100	0.45	-0.025	-5.26	0.465	0.465	0.45	34000
1731362700	0.475	-0.025	-5.00	0.5	0.5	0.47	122080
1731103500	0.5	0.045	9.89	0.46	0.5	0.425	45000
1731017100	0.455	-0.03	-6.19	0.455	0.455	0.455	6500
1730930700	0.485	-0.01	-2.02	0.485	0.495	0.485	14855
1730844300	0.495	0.02	4.21	0.46	0.495	0.45	46500
1730757900	0.475	-0.025	-5.00	0.48	0.485	0.45	52000
1730495100	0.5	-0.01	-1.96	0.5	0.505	0.5	17600
1730408700	0.51	0	0.00	0.5	0.51	0.48	103000
1730322300	0.51	0	0.00	0.51	0.51	0.49	51000
1730235900	0.51	0	0.00	0.51	0.51	0.495	115700
1730149500	0.51	0	0.00	0.5	0.51	0.495	202900
1729890300	0.51	0	0.00	0.51	0.51	0.5	39600
1729803900	0.51	0.015	3.03	0.495	0.515	0.495	98000
1729717500	0.495	-0.025	-4.81	0.52	0.52	0.495	87600
1729631100	0.52	-0.01	-1.89	0.52	0.52	0.495	296696
1729544700	0.53	0.03	6.00	0.5	0.53	0.495	96000
1729285500	0.5	0	0.00	0.5	0.5	0.5	177000
1729199100	0.5	-0.03	-5.66	0.5	0.515	0.495	103000
1729112700	0.53	0.03	6.00	0.5	0.53	0.49	109000
1729026300	0.5	0.01	2.04	0.51	0.53	0.475	247500
1728680700	0.49	-0.01	-2.00	0.5	0.5	0.465	316500
1728594300	0.5	0	0.00	0.5	0.54	0.435	274151
1728507900	0.5	0.05	11.11	0.47	0.5	0.45	263925
1728421500	0.45	0.02	4.65	0.45	0.48	0.44	274386
1728335100	0.43	0.03	7.50	0.4099999	0.43	0.4	110500
1728075900	0.4	0	0.00	0.395	0.48	0.37	364610
1727989500	0.4	0.03	8.11	0.4	0.4	0.37	108500
1727903100	0.37	-0.03	-7.50	0.4	0.4	0.37	54500
1727816700	0.4	0.0550001	15.94	0.36	0.42	0.36	109610
1727730300	0.3449999	-0.01	-2.82	0.335	0.35	0.335	68753
1727471100	0.355	0.03	9.23	0.33	0.36	0.325	436750
1727384700	0.325	-0.03	-8.45	0.36	0.36	0.325	272700
1727298300	0.355	-0.055	-13.41	0.4	0.4	0.35	470500
1727211900	0.4099999	0.0199999	5.13	0.395	0.4099999	0.37	135750
1727125500	0.39	0.025	6.85	0.38	0.43	0.37	231730
1726866300	0.365	-0.035	-8.75	0.37	0.38	0.36	82899
1726779900	0.4	0.05	14.29	0.395	0.405	0.37	163500
1726693500	0.35	-0.03	-7.89	0.39	0.39	0.35	117000
1726607100	0.38	-0.005	-1.30	0.385	0.4	0.38	35000
1726520700	0.385	0.005	1.32	0.38	0.42	0.38	303045
1726261500	0.38	-0.01	-2.56	0.4	0.4	0.38	182044
1726175100	0.39	0.04	11.43	0.36	0.39	0.35	539850
1726088700	0.35	-0.04	-10.26	0.4	0.4	0.35	193500
1726002300	0.39	-0.01	-2.50	0.405	0.405	0.39	35500
1725915900	0.4	-0.025	-5.88	0.4099999	0.445	0.39	155300
1725656700	0.425	0.065	18.06	0.36	0.425	0.35	319500
1725570300	0.36	-0.04	-10.00	0.39	0.4	0.35	454283
1725483900	0.4	-0.01	-2.44	0.4099999	0.4099999	0.365	362996
1725397500	0.4099999	-0.14	-25.45	0.46	0.51	0.4	201130
1725051900	0.55	0.055	11.11	0.55	0.55	0.55	3501
1724965500	0.495	-0.015	-2.94	0.5	0.5	0.495	23000
1724879100	0.51	-0.09	-15.00	0.53	0.53	0.51	5000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관