Harvest Gold Corp【HVG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Harvest Gold Corp (HVG)

0.045

0.00

(0.00%)

마감 27 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	28.5714285714	0.035	0.045	0.03	56400	0.03524823	CS
4	0.01	28.5714285714	0.035	0.045	0.03	33887	0.03236157	CS
12	0	0	0.045	0.045	0.03	21796	0.03383191	CS
26	0	0	0.045	0.05	0.03	28651	0.0381521	CS
52	0.02	80	0.025	0.06	0.02	46658	0.03911292	CS
156	-0.15	-76.9230769231	0.195	0.23	0.015	58071	0.04767081	CS
260	-0.055	-55	0.1	0.285	0.015	46149	0.07546535	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737758400	0.045	0	0.00	0.045	0.045	0.045	1200
1737672000	0.045	0.005	12.50	0.045	0.045	0.045	1000
1737585600	0.04	0.005	14.29	0.04	0.04	0.04	101000
1737499200	0.035	0.005	16.67	0.035	0.035	0.035	83000
1737412800	0.03	-0.005	-14.29	0.035	0.035	0.03	89000
1737153600	0.035	0.005	16.67	0.035	0.035	0.035	8000
1737067200	0.03	-0.005	-14.29	0.035	0.035	0.03	4750
1736980800	0.035	0	0.00	0.035	0.035	0.035	1000
1736894400	0.035	0.005	16.67	0.035	0.035	0.035	1000
1736808000	0.03	-0.005	-14.29	0.035	0.035	0.03	12000
1736548800	0.035	0	0.00	0.035	0.035	0.035	1000
1736462400	0.035	0.005	16.67	0.035	0.035	0.035	3100
1736376000	0.03	-0.005	-14.29	0.035	0.035	0.03	7000
1736289600	0.035	0.005	16.67	0.035	0.035	0.035	1000
1736203200	0.03	-0.005	-14.29	0.035	0.035	0.03	4000
1735944000	0.035	0.005	16.67	0.035	0.035	0.035	1000
1735857600	0.03	0	0.00	0.03	0.03	0.03	63000
1735684800	0.03	0	0.00	0.03	0.035	0.03	41000
1735598400	0.03	0	0.00	0.03	0.03	0.03	48000
1735339200	0.03	-0.005	-14.29	0.035	0.035	0.03	174000
1735069200	0.035	0	0.00	0.035	0.035	0.035	1000
1734993600	0.035	0	0.00	0.035	0.035	0.035	2000
1734734400	0.035	0.005	16.67	0.035	0.035	0.035	1000
1734648000	0.03	-0.005	-14.29	0.035	0.035	0.03	9000
1734561600	0.035	0	0.00	0.035	0.035	0.035	2000
1734475200	0.035	0	0.00	0.04	0.04	0.035	3736
1734388800	0.035	0	0.00	0.04	0.04	0.035	6000
1734129600	0.035	0	0.00	0.035	0.035	0.035	3000
1734043200	0.035	0.005	16.67	0.035	0.035	0.035	5000
1733956800	0.03	-0.005	-14.29	0.03	0.03	0.03	1240
1733870400	0.035	0	0.00	0.035	0.035	0.035	2000
1733784000	0.035	0.005	16.67	0.035	0.035	0.035	4000
1733524800	0.03	0	0.00	0.035	0.035	0.03	6351
1733438400	0.03	-0.005	-14.29	0.035	0.035	0.03	36323
1733352000	0.035	0	0.00	0.04	0.04	0.03	45500
1733265600	0.035	-0.005	-12.50	0.04	0.04	0.035	16551
1733179200	0.04	0	0.00	0.04	0.04	0.04	2000
1732920000	0.04	0	0.00	0.04	0.04	0.04	1000
1732833600	0.04	0.01	33.33	0.04	0.04	0.04	1000
1732747200	0.03	-0.005	-14.29	0.035	0.035	0.03	33678
1732660800	0.035	0	0.00	0.035	0.035	0.035	2000
1732574400	0.035	0	0.00	0.035	0.035	0.035	4008
1732315200	0.035	0	0.00	0.035	0.035	0.035	7000
1732228800	0.035	0	0.00	0.035	0.035	0.03	44000
1732142400	0.035	0	0.00	0.03	0.035	0.03	76000
1732056000	0.035	0	0.00	0.035	0.035	0.035	2000
1731969600	0.035	0	0.00	0.035	0.035	0.03	17000
1731710400	0.035	0	0.00	0.035	0.035	0.03	68000
1731624000	0.035	-0.005	-12.50	0.04	0.04	0.035	63000
1731537600	0.04	0.005	14.29	0.04	0.04	0.04	2000
1731451200	0.035	-0.005	-12.50	0.035	0.04	0.035	12038
1731364800	0.04	0	0.00	0.04	0.04	0.035	53050
1731105600	0.04	0	0.00	0.045	0.045	0.04	19000
1731019200	0.04	0	0.00	0.045	0.045	0.04	12000
1730932800	0.04	-0.005	-11.11	0.045	0.045	0.04	24051
1730846400	0.045	0	0.00	0.045	0.045	0.045	7000
1730760000	0.045	0	0.00	0.045	0.045	0.045	2000
1730497200	0.045	0	0.00	0.045	0.045	0.045	2000
1730410800	0.045	0	0.00	0.04	0.045	0.04	22000
1730324400	0.045	0	0.00	0.045	0.045	0.045	5000
1730238000	0.045	0	0.00	0.045	0.045	0.045	4000
1730151600	0.045	0.005	12.50	0.045	0.045	0.045	4000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관