Kestrel Gold Inc【KGC】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Kestrel Gold Inc (KGC)

0.035

0.00

(0.00%)

마감 19 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	16.6666666667	0.03	0.035	0.03	10551	0.035	CS
4	0.005	16.6666666667	0.03	0.035	0.03	22439	0.03110938	CS
12	0	0	0.035	0.045	0.025	41174	0.03359536	CS
26	0	0	0.035	0.045	0.02	41602	0.03327768	CS
52	0.01	40	0.025	0.045	0.02	41069	0.03341023	CS
156	-0.055	-61.1111111111	0.09	0.11	0.02	65553	0.05084403	CS
260	0.015	75	0.02	0.235	0.01	136061	0.07638262	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737153600	0.035	0	0.00	0.035	0.035	0.035	5000
1737067200	0.035	0	0.00	0.035	0.035	0.035	3857
1736980800	0.035	0	0.00	0.03	0.035	0.03	16800
1736894400	0.035	0	0.00	0.035	0.035	0.035	0
1736808000	0.035	0.005	16.67	0.035	0.035	0.035	32100
1736548800	0.03	0	0.00	0.03	0.03	0.03	0
1736462400	0.03	0	0.00	0.03	0.03	0.03	0
1736376000	0.03	0	0.00	0.03	0.03	0.03	0
1736289600	0.03	0	0.00	0.03	0.03	0.03	2000
1736203200	0.03	0	0.00	0.03	0.03	0.03	100000
1735944000	0.03	-0.005	-14.29	0.035	0.035	0.03	107376
1735857600	0.035	0.005	16.67	0.035	0.035	0.035	5402
1735684800	0.03	0	0.00	0.03	0.03	0.03	1990
1735598400	0.03	-0.005	-14.29	0.03	0.03	0.03	60000
1735339200	0.035	0	0.00	0.035	0.035	0.035	0
1735080000	0.035	0	0.00	0.035	0.035	0.035	0
1734993600	0.035	0.005	16.67	0.035	0.035	0.03	21500
1734734400	0.03	0	0.00	0.03	0.03	0.03	8000
1734648000	0.03	0	0.00	0.03	0.03	0.03	20
1734561600	0.03	0	0.00	0.035	0.035	0.03	183714
1734475200	0.03	0	0.00	0.03	0.03	0.03	0
1734388800	0.03	-0.005	-14.29	0.035	0.035	0.03	109114
1734129600	0.035	0	0.00	0.035	0.035	0.035	0
1734043200	0.035	0.005	16.67	0.03	0.035	0.03	6000
1733956800	0.03	-0.01	-25.00	0.03	0.03	0.03	8600
1733870400	0.04	0	0.00	0.04	0.04	0.04	450
1733784000	0.04	0	0.00	0.035	0.04	0.035	2000
1733524800	0.04	0	0.00	0.04	0.04	0.04	20000
1733438400	0.04	0	0.00	0.04	0.04	0.04	14000
1733352000	0.04	0.005	14.29	0.04	0.04	0.04	11646
1733265600	0.035	-0.005	-12.50	0.04	0.04	0.03	100400
1733179200	0.04	0	0.00	0.035	0.04	0.035	45100
1732920000	0.04	0	0.00	0.04	0.04	0.04	5000
1732833600	0.04	0.005	14.29	0.035	0.04	0.035	378881
1732747200	0.035	0.005	16.67	0.03	0.035	0.03	158036
1732660800	0.03	0	0.00	0.03	0.03	0.03	41000
1732574400	0.03	-0.005	-14.29	0.03	0.035	0.03	28002
1732315200	0.035	0.005	16.67	0.035	0.035	0.035	3000
1732228800	0.03	0	0.00	0.03	0.03	0.03	0
1732142400	0.03	0	0.00	0.03	0.03	0.03	6001
1732056000	0.03	0	0.00	0.03	0.03	0.03	10600
1731969600	0.03	0	0.00	0.03	0.03	0.03	1000
1731710400	0.03	0	0.00	0.03	0.03	0.03	24700
1731624000	0.03	0.005	20.00	0.03	0.03	0.03	37230
1731537600	0.025	-0.005	-16.67	0.03	0.03	0.025	17000
1731451200	0.03	0	0.00	0.03	0.03	0.03	60500
1731364800	0.03	-0.005	-14.29	0.03	0.03	0.03	116560
1731105600	0.035	0	0.00	0.035	0.035	0.035	1738
1731019200	0.035	0.005	16.67	0.035	0.035	0.035	2100
1730932800	0.03	0	0.00	0.03	0.03	0.03	82000
1730846400	0.03	-0.005	-14.29	0.03	0.03	0.03	175000
1730760000	0.035	0	0.00	0.035	0.035	0.035	7770
1730497200	0.035	0	0.00	0.035	0.035	0.035	20000
1730410800	0.035	-0.005	-12.50	0.045	0.045	0.03	197000
1730324400	0.04	0	0.00	0.04	0.045	0.03	26000
1730238000	0.04	0	0.00	0.04	0.04	0.04	19250
1730151600	0.04	0	0.00	0.04	0.04	0.04	1328
1729892400	0.04	0.005	14.29	0.035	0.04	0.035	26000
1729806000	0.035	-0.005	-12.50	0.045	0.045	0.035	51728
1729719600	0.04	0.01	33.33	0.035	0.04	0.035	202139
1729633200	0.03	-0.005	-14.29	0.035	0.035	0.03	61957
1729546800	0.035	0	0.00	0.035	0.035	0.035	2591
1729287600	0.035	0	0.00	0.035	0.035	0.03	148102

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관