Loncor Gold Inc【LN】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Loncor Gold Inc (LN)

0.58

0.05

(9.43%)

마감 27 2월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.07	13.7254901961	0.51	0.6	0.5	56776	0.53433165	CS
4	-0.01	-1.69491525424	0.59	0.63	0.49	72197	0.55418951	CS
12	0.105	22.1052631579	0.475	0.64	0.465	59371	0.55820937	CS
26	0.205	54.6666666667	0.375	0.64	0.35	57532	0.49515885	CS
52	0.24	70.5882352941	0.34	0.64	0.3	43957	0.45755916	CS
156	0.02	3.57142857143	0.56	0.66	0.255	33057	0.426261	CS
260	-0.15	-20.5479452055	0.73	1.15	0.255	41268	0.54693775	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740609600	0.58	0.05	9.43	0.56	0.6	0.53	152238
1740523200	0.53	0	0.00	0.53	0.55	0.52	96543
1740436800	0.53	-0.02	-3.64	0.56	0.56	0.53	35600
1740177600	0.55	0.03	5.77	0.54	0.56	0.53	91567
1740091200	0.52	0	0.00	0.52	0.52	0.52	1000
1740004800	0.52	0.01	1.96	0.51	0.56	0.5	59168
1739918400	0.51	-0.03	-5.56	0.54	0.54	0.49	71185
1739572800	0.54	-0.02	-3.57	0.56	0.56	0.54	19495
1739486400	0.56	-0.01	-1.75	0.5699999	0.5699999	0.53	142995
1739400000	0.5699999	0.0699999	14.00	0.52	0.5699999	0.52	191421
1739313600	0.5	-0.06	-10.71	0.5699999	0.5699999	0.5	81775
1739227200	0.56	-0.01	-1.75	0.5699999	0.58	0.56	96500
1738968000	0.5699999	0	0.00	0.5699999	0.58	0.5699999	96000
1738881600	0.5699999	0.0299999	5.56	0.55	0.5699999	0.55	25250
1738795200	0.54	-0.03	-5.26	0.58	0.58	0.53	60500
1738708800	0.5699999	0.0199999	3.64	0.56	0.59	0.56	43300
1738622400	0.55	-0.05	-8.33	0.6	0.61	0.55	64305
1738363200	0.6	0	0.00	0.61	0.63	0.59	101255
1738276800	0.6	0.0300001	5.26	0.5699999	0.6	0.5699999	49200
1738190400	0.5699999	-0.02	-3.39	0.59	0.59	0.5699999	44692
1738104000	0.59	0.07	13.46	0.53	0.59	0.53	82100
1738017600	0.52	-0.12	-18.75	0.64	0.64	0.5	211800
1737758400	0.64	0.01	1.59	0.63	0.64	0.6	201600
1737672000	0.63	0	0.00	0.63	0.64	0.62	66514
1737585600	0.63	0	0.00	0.62	0.63	0.61	90301
1737499200	0.63	0.0600001	10.53	0.58	0.63	0.58	98600
1737412800	0.5699999	0	0.00	0.58	0.58	0.5699999	7020
1737153600	0.5699999	-0.01	-1.72	0.58	0.58	0.56	36000
1737067200	0.58	0	0.00	0.58	0.58	0.5699999	8100
1736980800	0.58	0.0100001	1.75	0.58	0.58	0.5699999	21600
1736894400	0.5699999	0	0.00	0.58	0.58	0.5699999	6500
1736808000	0.5699999	-0.03	-5.00	0.59	0.59	0.5699999	13237
1736548800	0.6	0.01	1.69	0.59	0.6	0.59	6200
1736462400	0.59	0.01	1.72	0.58	0.59	0.58	33200
1736376000	0.58	0.02	3.57	0.56	0.58	0.56	55880
1736289600	0.56	0.01	1.82	0.58	0.58	0.55	24500
1736203200	0.55	-0.03	-5.17	0.56	0.58	0.55	68446
1735944000	0.58	-0.01	-1.69	0.59	0.59	0.5699999	43000
1735857600	0.59	0.05	9.26	0.54	0.59	0.54	199810
1735684800	0.54	0	0.00	0.54	0.54	0.54	500
1735598400	0.54	0.01	1.89	0.54	0.54	0.53	27100
1735339200	0.53	0	0.00	0.53	0.53	0.53	5676
1735069200	0.53	0	0.00	0.54	0.54	0.53	1500
1734993600	0.53	0.03	6.00	0.52	0.53	0.52	10500
1734734400	0.5	0.015	3.09	0.495	0.51	0.49	14000
1734648000	0.485	-0.015	-3.00	0.51	0.51	0.475	56500
1734561600	0.5	-0.03	-5.66	0.51	0.52	0.5	31500
1734475200	0.53	0.02	3.92	0.54	0.54	0.52	11000
1734388800	0.51	-0.03	-5.56	0.54	0.55	0.51	85552
1734129600	0.54	0.02	3.85	0.52	0.55	0.5	139500
1734043200	0.52	0.03	6.12	0.495	0.52	0.485	105910
1733956800	0.49	0.02	4.26	0.475	0.49	0.475	42500
1733870400	0.47	-0.005	-1.05	0.465	0.475	0.465	36000
1733784000	0.475	0	0.00	0.465	0.475	0.465	17700
1733524800	0.475	0.01	2.15	0.475	0.475	0.465	32000
1733438400	0.465	-0.01	-2.11	0.475	0.475	0.465	41163
1733352000	0.475	0	0.00	0.475	0.475	0.475	20002
1733265600	0.475	0.02	4.40	0.46	0.475	0.46	13050
1733179200	0.455	0	0.00	0.46	0.46	0.45	13020
1732920000	0.455	0.005	1.11	0.45	0.455	0.44	76875
1732833600	0.45	0	0.00	0.455	0.455	0.45	20500
1732747200	0.45	0.005	1.12	0.46	0.46	0.45	22000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관