Lumina Gold Corp【OMH2】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Lumina Gold Corp (OMH2)
Lumina Gold Corp (OMH2) 과거

Lumina Gold Corp (OMH2)

0.355

-0.014

(-3.79%)

마감 30 9월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.004	1.1396011396	0.351	0.392	0.33	16088	0.35289277	DE
4	0.045	14.5161290323	0.31	0.392	0.2839999	10100	0.32686296	DE
12	-0.006	-1.6620498615	0.361	0.392	0.2839999	10937	0.32975424	DE
26	-0.064	-15.2744630072	0.419	0.42	0.2839999	8543	0.35052947	DE
52	0.102	40.3162055336	0.253	0.42	0.207	8711	0.33225505	DE
156	0.078	28.1588447653	0.277	0.42	0.207	9207	0.3223388	DE
260	0.078	28.1588447653	0.277	0.42	0.207	9207	0.3223388	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727468760	0.377	0	0.00	0.377	0.377	0.377	0
1727382360	0.377	0	0.00	0.377	0.377	0.377	0
1727295960	0.377	-0.015	-3.83	0.377	0.377	0.377	400
1727209560	0.392	0.013	3.43	0.374	0.392	0.374	2000
1727123160	0.379	0.049	14.85	0.367	0.379	0.367	27150
1726864020	0.33	0.0460001	16.20	0.351	0.353	0.33	34800
1726777560	0.2839999	-0.02	-6.58	0.2839999	0.2839999	0.2839999	18000
1726691220	0.304	-0.003	-0.98	0.3	0.304	0.2849998	23557
1726604760	0.307	-0.012	-3.76	0.328	0.328	0.307	3750
1726518420	0.319	0.001	0.31	0.319	0.319	0.319	1000
1726259160	0.318	0	0.00	0.318	0.318	0.318	0
1726172760	0.318	0.019	6.35	0.318	0.318	0.318	15000
1726086420	0.299	0	0.00	0.299	0.299	0.299	0
1726000020	0.299	0	0.00	0.299	0.299	0.299	0
1725913620	0.299	0.006	2.05	0.292	0.299	0.292	3500
1725654360	0.293	0	0.00	0.293	0.293	0.293	0
1725567960	0.293	0	0.00	0.293	0.293	0.293	0
1725481560	0.293	-0.018	-5.79	0.293	0.293	0.293	1000
1725395160	0.311	0.001	0.32	0.311	0.311	0.311	1000
1725308760	0.31	-0.002	-0.64	0.31	0.31	0.31	140
1725049560	0.312	0	0.00	0.312	0.312	0.312	0
1724963160	0.312	-0.01	-3.11	0.31	0.327	0.31	25700
1724876760	0.322	-0.001	-0.31	0.316	0.322	0.316	18600
1724790420	0.323	-0.001	-0.31	0.323	0.323	0.323	17820
1724704020	0.324	-0.028	-7.95	0.323	0.324	0.323	13650
1724444760	0.352	0	0.00	0.352	0.352	0.352	0
1724358360	0.352	0	0.00	0.352	0.352	0.352	0
1724271960	0.352	0.012	3.53	0.352	0.352	0.352	2000
1724185560	0.34	-0.005	-1.45	0.34	0.34	0.34	2000
1724099220	0.3449999	0.0309999	9.87	0.336	0.3449999	0.336	13333
1723840020	0.314	0.001	0.32	0.314	0.314	0.314	2000
1723753620	0.313	-0.019	-5.72	0.313	0.313	0.313	4000
1723667160	0.332	0.022	7.10	0.332	0.332	0.332	3333
1723580760	0.31	0.008	2.65	0.31	0.31	0.31	389
1723494360	0.302	0	0.00	0.302	0.302	0.302	0
1723235160	0.302	0	0.00	0.302	0.302	0.302	0
1723148760	0.302	0	0.00	0.302	0.302	0.302	0
1723062360	0.302	0	0.00	0.302	0.302	0.302	0
1722975960	0.302	-0.022	-6.79	0.302	0.302	0.302	1200
1722889620	0.324	-0.025	-7.16	0.3	0.324	0.3	3800
1722630420	0.349	0	0.00	0.349	0.349	0.349	0
1722544020	0.349	0.019	5.76	0.349	0.349	0.349	1000
1722457620	0.33	0	0.00	0.33	0.33	0.33	0
1722371220	0.33	0	0.00	0.324	0.33	0.321	24164
1722284760	0.33	0	0.00	0.33	0.33	0.33	0
1722025560	0.33	0	0.00	0.33	0.33	0.33	0
1721939160	0.33	0	0.00	0.33	0.33	0.33	0
1721852760	0.33	0	0.00	0.33	0.33	0.33	0
1721766360	0.33	0	0.00	0.33	0.33	0.33	0
1721679960	0.33	-0.013	-3.79	0.33	0.33	0.329	57328
1721420760	0.343	-0.001	-0.29	0.343	0.343	0.343	500
1721334360	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1721247960	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1721161560	0.3439999	-0.003	-0.86	0.3439999	0.3439999	0.3439999	3750
1721075160	0.3469999	0	0.00	0.3469999	0.3469999	0.3469999	0
1720815960	0.3469999	-0.003	-0.86	0.359	0.38	0.3469999	24200
1720729620	0.35	0	0.00	0.35	0.35	0.35	0
1720643220	0.35	-0.008	-2.23	0.35	0.35	0.35	8500
1720556820	0.358	0	0.00	0.358	0.358	0.358	0
1720470420	0.358	0	0.00	0.358	0.358	0.358	0
1720211220	0.358	0.001	0.28	0.361	0.361	0.358	13309
1720124820	0.357	-0.002	-0.56	0.357	0.357	0.357	4500
1720038420	0.359	-0.016	-4.27	0.362	0.362	0.359	16140
1719900000	0.375	0	0.00	0.375	0.375	0.375	0
1719813600	0.375	0	0.00	0.375	0.375	0.375	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관