Newmont Corporation【NGT】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Newmont Corporation (NGT)

76.34

5.11

(7.17%)

마감 12 4월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	10.02	15.1085645356	66.32	77.58	61.22	411280	65.99523882	CS
4	9.23	13.7535389659	67.11	77.58	61.22	256817	67.41176551	CS
12	16.67	27.9369867605	59.67	77.58	58.8	227761	64.91221081	CS
26	2.45	3.31573961294	73.89	81.16	53.03	235540	62.94140192	CS
52	22.74	42.4253731343	53.6	81.16	50.27	207313	62.67802928	CS
156	-28.26	-27.017208413	104.6	108.98	39.96	185503	60.49274028	CS
260	-3.54	-4.43164747121	79.88	108.98	39.96	174482	67.69036352	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407600	76.34	5.11	7.17	74.63	77.58	74.35	563147
1744321200	71.23	2.45	3.56	69.04	72.06	68.78	375864
1744234800	68.78	4.7	7.33	65.129999	69	64.9	389381
1744148400	64.08	0.2	0.31	66.12	66.709999	63.29	453511
1744062000	63.88	0.88	1.40	61.58	66.5	61.22	370039
1743802800	63	-5.09	-7.48	66.319999	66.66	62.05	467605
1743716400	68.09	-1.72	-2.46	66.03	69.26	65.64	402805
1743630000	69.81	0.7	1.01	69.77	69.97	68.57	120397
1743543600	69.11	-0.34	-0.49	69.77	70.29	68.5	250041
1743457200	69.45	0.62	0.90	69.64	69.68	67.84	239368
1743198000	68.83	-0.4	-0.58	69.82	70.82	68.66	276785
1743111600	69.23	1.55	2.29	68.57	69.37	68.34	167935
1743025200	67.68	-0.22	-0.32	68.42	68.52	67.34	133038
1742938800	67.9	0.87	1.30	67.53	68.93	67.53	139296
1742852400	67.03	-0.87	-1.28	67.85	68.14	66.83	156600
1742593200	67.9	-0.45	-0.66	67.84	67.91	66.54	204800
1742506800	68.35	-0.44	-0.64	68.19	69.13	68	179962
1742420400	68.79	0.4	0.58	68.44	69.17	68.05	130063
1742334000	68.39	0.48	0.71	69	69.38	67.98	344984
1742247600	67.91	1.46	2.20	66.98	68.28	66.98	159052
1741988400	66.45	0.51	0.77	67.11	67.4	65.87	174807
1741902000	65.94	3.21	5.12	63.4	66.53	63.38	303776
1741815600	62.73	0.15	0.24	62.49	63.14	61.83	133506
1741729200	62.58	1.35	2.20	61.74	63.45	61.74	187968
1741642800	61.23	-1.81	-2.87	62.96	63.27	60.87	169287
1741387200	63.04	0.21	0.33	62.56	64.59	62.56	130584
1741300800	62.83	-0.04	-0.06	62.86	63.27	62.37	148736
1741214400	62.87	1.32	2.14	61.71	62.96	61.17	147804
1741128000	61.55	0.08	0.13	61.51	62.32	60.77	148728
1741041600	61.47	-0.48	-0.77	63	63.26	61.24	219246
1740782400	61.95	1.13	1.86	59.94	61.99	59.55	265733
1740696000	60.82	-1.72	-2.75	61.91	62.25	60.72	183583
1740609600	62.54	1.1	1.79	61.4	62.98	61.23	189745
1740523200	61.44	-1.39	-2.21	62.39	62.49	60.35	301845
1740436800	62.83	-1.7	-2.63	64.53	64.53	61.81	449079
1740177600	64.53	-3.61	-5.30	67.67	68.4	64.269999	348182
1740091200	68.14	0.68	1.01	67	68.37	67	210642
1740004800	67.46	0.07	0.10	66.959999	67.96	66.59	179785
1739918400	67.39	1.42	2.15	66.84	67.54	66.42	229427
1739572800	65.97	-1.81	-2.67	67.77	67.8	65.95	285836
1739486400	67.78	0.92	1.38	67.25	68.25	66.7	259130
1739400000	66.86	1.85	2.85	64.81	67.069999	64.68	241793
1739313600	65.01	-1.47	-2.21	65.83	66.15	64.97	227234
1739227200	66.48	2.43	3.79	65.92	66.7	65.64	240245
1738968000	64.05	-0.16	-0.25	64.489999	65.45	64.04	212605
1738881600	64.209999	-0.17	-0.26	64.15	64.51	63.09	183494
1738795200	64.379999	2.28	3.67	63.23	65.05	62.88	399763
1738708800	62.1	-0.69	-1.10	62.46	62.46	61.68	180114
1738622400	62.79	0.72	1.16	62.54	64.01	62.46	295729
1738363200	62.07	-0.34	-0.54	63.03	63.15	61.64	227006
1738276800	62.41	2.43	4.05	61	62.91	60.91	297573
1738190400	59.98	0.45	0.76	59.55	60.57	59.22	143305
1738104000	59.53	-0.24	-0.40	59.82	59.83	58.99	115163
1738017600	59.77	-0.51	-0.85	59.88	60.06	58.8	103642
1737758400	60.28	0	0.00	61.07	61.31	60.27	109886
1737672000	60.28	0.36	0.60	59.47	60.3	59.03	128589
1737585600	59.92	-0.83	-1.37	61.19	61.19	59.88	167116
1737499200	60.75	0.5	0.83	60.42	61.42	60.42	267859
1737412800	60.25	-0.03	-0.05	60.38	60.44	60	35494
1737153600	60.28	0.37	0.62	59.67	60.51	59.35	232327
1737067200	59.91	0.6	1.01	60	60.66	59.67	242212
1736980800	59.31	1.57	2.72	58.1	59.45	57.81	228187
1736894400	57.74	1.32	2.34	56.59	57.81	56.44	208590
1736808000	56.42	0.02	0.04	55.81	56.47	55.55	195405

Arab Rep.egp31s

Aiful Corp Unsp (PK)

Voltage Metals (PK)

RSE Archive (GM)

Ubs Etfs Plc - Map Bal 7...

Agf Global Real Assets F...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관