Thesis Gold Inc【0110】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Thesis Gold Inc (0110)
Thesis Gold Inc (0110) 과거

Thesis Gold Inc (0110)

0.423

-0.018

(-4.08%)

마감 23 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.046	-9.80810234542	0.469	0.484	0.404	5770	0.46210797	DE
4	-0.1589999	-27.3195751408	0.5819999	0.61	0.404	14216	0.47490626	DE
12	-0.048	-10.1910828025	0.471	0.658	0.404	14286	0.52891241	DE
26	-0.1449999	-25.5281559028	0.5679999	0.658	0.345	14670	0.49051039	DE
52	0.095	28.9634146341	0.328	0.658	0.256	19715	0.43413646	DE
156	-0.13	-23.5081374322	0.553	0.665	0.254	19752	0.42860773	DE
260	-0.13	-23.5081374322	0.553	0.665	0.254	19752	0.42860773	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	0.431	-0.029	-6.30	0.404	0.431	0.404	149768
1732224420	0.46	-0.024	-4.96	0.438	0.46	0.438	2756
1732138020	0.484	0	0.00	0.484	0.484	0.484	0
1732051620	0.484	0.028	6.14	0.484	0.484	0.484	2400
1731965220	0.456	-0.004	-0.87	0.447	0.456	0.447	2237
1731705960	0.46	0.021	4.78	0.469	0.47	0.46	15687
1731619560	0.439	0.011	2.57	0.423	0.439	0.423	14500
1731533160	0.428	-0.003	-0.70	0.449	0.449	0.4099999	56022
1731446820	0.431	-0.016	-3.58	0.456	0.456	0.431	9232
1731360420	0.447	-0.048	-9.70	0.492	0.493	0.447	62126
1731101220	0.495	-0.011	-2.17	0.495	0.499	0.495	7530
1731014760	0.506	-0.006	-1.17	0.54	0.54	0.506	52
1730928360	0.512	-0.014	-2.66	0.504	0.512	0.504	3940
1730841960	0.526	-0.01	-1.87	0.528	0.528	0.504	21134
1730755560	0.536	0.004	0.75	0.534	0.536	0.534	1000
1730496360	0.532	-0.012	-2.21	0.53	0.558	0.53	19288
1730409960	0.544	-0.036	-6.21	0.5659999	0.5659999	0.516	28515
1730323560	0.5799999	-0.03	-4.92	0.608	0.608	0.5799999	6800
1730237160	0.61	0.0280001	4.81	0.61	0.61	0.61	2550
1730150760	0.5819999	-0.022	-3.64	0.5819999	0.5819999	0.5819999	115
1729887960	0.604	0	0.00	0.604	0.604	0.604	0
1729801560	0.604	0.004	0.67	0.596	0.62	0.596	10611
1729715160	0.6	-0.032	-5.06	0.632	0.644	0.6	6037
1729628760	0.632	0.0580001	10.10	0.61	0.632	0.6	22992
1729542360	0.5739999	0.01	1.77	0.6	0.63	0.5739999	24324
1729283160	0.5639999	-0.008	-1.40	0.59	0.628	0.5639999	9266
1729196760	0.5719999	-0.036	-5.92	0.5719999	0.5719999	0.5719999	3
1729110360	0.608	0.046	8.19	0.608	0.608	0.608	300
1729023960	0.562	-0.028	-4.75	0.562	0.562	0.562	1100
1728937620	0.59	0.004	0.68	0.562	0.59	0.562	15788
1728678360	0.586	0.026	4.64	0.588	0.588	0.586	2094
1728591960	0.56	0	0.00	0.56	0.56	0.56	0
1728505560	0.56	-0.032	-5.41	0.63	0.63	0.56	8095
1728419160	0.592	0	0.00	0.592	0.592	0.592	2726
1728332760	0.592	-0.012	-1.99	0.63	0.63	0.592	50
1728073620	0.604	0	0.00	0.604	0.604	0.604	0
1727987220	0.604	0.0300001	5.23	0.6	0.624	0.6	7517
1727900820	0.5739999	0.0319999	5.90	0.63	0.63	0.5739999	4435
1727814420	0.542	-0.076	-12.30	0.59	0.59	0.542	1192
1727728020	0.618	0.076	14.02	0.542	0.618	0.542	948
1727468760	0.542	-0.02	-3.56	0.51	0.558	0.51	5472
1727382360	0.562	-0.046	-7.57	0.5799999	0.612	0.562	10392
1727295960	0.608	0.0380001	6.67	0.608	0.608	0.608	100
1727209560	0.5699999	0.006	1.06	0.5699999	0.5699999	0.5699999	319
1727123160	0.5639999	-0.064	-10.19	0.63	0.658	0.5639999	29758
1726864020	0.628	0.0480001	8.28	0.5639999	0.628	0.5639999	94106
1726777560	0.5799999	0.0579999	11.11	0.536	0.598	0.536	24868
1726691160	0.522	0	0.00	0.522	0.522	0.522	0
1726604760	0.522	-0.018	-3.33	0.5699999	0.5699999	0.522	22725
1726518420	0.54	0.028	5.47	0.516	0.54	0.512	39448
1726259160	0.512	0.002	0.39	0.532	0.532	0.51	14861
1726172760	0.51	0	0.00	0.488	0.51	0.482	2922
1726086360	0.51	0.053	11.60	0.502	0.51	0.456	8767
1725999960	0.457	-0.027	-5.58	0.457	0.457	0.457	2
1725913620	0.484	-0.048	-9.02	0.48	0.484	0.449	66507
1725654360	0.532	0.056	11.76	0.524	0.532	0.524	1350
1725567960	0.476	0.005	1.06	0.463	0.534	0.463	47895
1725481560	0.471	0	0.00	0.471	0.471	0.471	0
1725395160	0.471	0	0.00	0.471	0.471	0.471	0
1725308760	0.471	0	0.00	0.471	0.471	0.471	0
1725049560	0.471	0.01	2.17	0.471	0.471	0.471	10
1724963160	0.461	-0.049	-9.61	0.466	0.466	0.461	3286
1724876760	0.51	0.066	14.86	0.5	0.51	0.463	11998
1724790420	0.444	0	0.00	0.444	0.444	0.444	0
1724704020	0.444	-0.028	-5.93	0.504	0.516	0.444	23923
1724444820	0.472	-0.068	-12.59	0.52	0.52	0.472	5046

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관