Altamira Gold Corp (T6UP)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.002 | -2.89855072464 | 0.069 | 0.079 | 0.069 | 11135 | 0.07688056 | DE |
4 | -0.001 | -1.47058823529 | 0.068 | 0.079 | 0.057 | 8814 | 0.07017582 | DE |
12 | -0.0215 | -24.2937853107 | 0.0885 | 0.0885 | 0.057 | 11056 | 0.07393668 | DE |
26 | -0.04 | -37.3831775701 | 0.107 | 0.117 | 0.057 | 10788 | 0.08232258 | DE |
52 | -0.036 | -34.9514563107 | 0.103 | 0.128 | 0.057 | 10436 | 0.0911655 | DE |
156 | -0.041 | -37.962962963 | 0.108 | 0.128 | 0.057 | 10118 | 0.09129851 | DE |
260 | -0.041 | -37.962962963 | 0.108 | 0.128 | 0.057 | 10118 | 0.09129851 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727209560 | 0.0765 | 0 | 0.00 | 0.0765 | 0.0765 | 0.0765 | 0 |
1727123160 | 0.0765 | -0.0025 | -3.16 | 0.0765 | 0.0765 | 0.0765 | 18000 |
1726864020 | 0.079 | 0.01 | 14.49 | 0.076 | 0.079 | 0.076 | 12825 |
1726777620 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
1726691220 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 2580 |
1726604820 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
1726518420 | 0.069 | 0.0085 | 14.05 | 0.057 | 0.069 | 0.057 | 17020 |
1726259160 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
1726172760 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
1726086360 | 0.0605 | 0 | 0.00 | 0.065 | 0.065 | 0.0605 | 7600 |
1725999960 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
1725913560 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
1725654360 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
1725567960 | 0.0605 | -0.0095 | -13.57 | 0.0605 | 0.0605 | 0.0605 | 12425 |
1725481560 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1725395160 | 0.07 | 0.0095 | 15.70 | 0.0605 | 0.07 | 0.0605 | 7176 |
1725308760 | 0.0605 | -0.0075 | -11.03 | 0.0735 | 0.0735 | 0.0605 | 699 |
1725049560 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
1724963160 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
1724876760 | 0.068 | -0.012 | -15.00 | 0.068 | 0.068 | 0.068 | 1000 |
1724790420 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1724704020 | 0.08 | 0.0075001 | 10.34 | 0.08 | 0.08 | 0.08 | 25000 |
1724444760 | 0.0724999 | 0 | 0.00 | 0.0724999 | 0.0724999 | 0.0724999 | 0 |
1724358360 | 0.0724999 | 0 | 0.00 | 0.0724999 | 0.0724999 | 0.0724999 | 0 |
1724271960 | 0.0724999 | 0 | 0.00 | 0.0724999 | 0.0724999 | 0.0724999 | 0 |
1724185560 | 0.0724999 | 0.0029999 | 4.32 | 0.0724999 | 0.0724999 | 0.0724999 | 3500 |
1724099160 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
1723839960 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
1723753560 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
1723667160 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
1723580760 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
1723494360 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
1723235160 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
1723148760 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
1723062360 | 0.0695 | -0.005 | -6.71 | 0.0695 | 0.0695 | 0.0695 | 1000 |
1722976020 | 0.0745 | 0 | 0.00 | 0.0745 | 0.0745 | 0.0745 | 0 |
1722889620 | 0.0745 | 0.0085 | 12.88 | 0.0745 | 0.0745 | 0.0745 | 70000 |
1722630360 | 0.066 | 0.0055 | 9.09 | 0.0635 | 0.066 | 0.0635 | 1001 |
1722544020 | 0.0605 | -0.0125 | -17.12 | 0.0735 | 0.0735 | 0.0605 | 1333 |
1722457620 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
1722371220 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
1722284820 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
1722025620 | 0.073 | 0.0010001 | 1.39 | 0.073 | 0.073 | 0.073 | 25000 |
1721937000 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
1721850600 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
1721764200 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
1721677800 | 0.0719999 | -0.013 | -15.29 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
1721420760 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
1721334360 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
1721247960 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
1721161560 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
1721075160 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
1720815960 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
1720729560 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 14000 |
1720643160 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
1720556760 | 0.085 | -0.0035 | -3.95 | 0.085 | 0.085 | 0.085 | 800 |
1720470360 | 0.0885 | 0.0065 | 7.93 | 0.0885 | 0.0885 | 0.0885 | 159 |
1720211220 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
1720124820 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
1720038420 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
1719952020 | 0.082 | 0.0145 | 21.48 | 0.0855 | 0.0855 | 0.082 | 4486 |
1719865620 | 0.0675 | -0.0145 | -17.68 | 0.082 | 0.082 | 0.0675 | 755 |
1719554400 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
1719468000 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
1719381600 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
1719295200 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관