Newcore Gold Ltd【NCAU】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Newcore Gold Ltd (NCAU)

0.365

-0.005

(-1.35%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738363200	0.365	-0.005	-1.35	0.37	0.385	0.365	133434
1738276800	0.37	0.045	13.85	0.335	0.37	0.335	492091
1738190400	0.325	0.005	1.56	0.315	0.325	0.315	92000
1738104000	0.32	0.005	1.59	0.32	0.32	0.315	16000
1738017600	0.315	-0.02	-5.97	0.335	0.335	0.31	116691
1737758400	0.335	0.025	8.06	0.31	0.335	0.305	166666
1737672000	0.31	0.005	1.64	0.305	0.31	0.305	46500
1737585600	0.305	-0.01	-3.17	0.315	0.315	0.305	120000
1737499200	0.315	0	0.00	0.315	0.315	0.315	37000
1737412800	0.315	0	0.00	0.32	0.32	0.315	67622
1737153600	0.315	0	0.00	0.315	0.315	0.31	63000
1737067200	0.315	0.005	1.61	0.31	0.325	0.31	273091
1736980800	0.31	0	0.00	0.31	0.32	0.31	19712
1736894400	0.31	0.005	1.64	0.31	0.31	0.305	189200
1736808000	0.305	-0.005	-1.61	0.31	0.31	0.305	17654
1736548800	0.31	-0.02	-6.06	0.325	0.325	0.31	102885
1736462400	0.33	0.005	1.54	0.33	0.335	0.33	14500
1736376000	0.325	0.01	3.17	0.315	0.325	0.315	22000
1736289600	0.315	0.005	1.61	0.31	0.315	0.31	11337
1736203200	0.31	-0.01	-3.13	0.32	0.32	0.305	98440
1735944000	0.32	-0.005	-1.54	0.32	0.33	0.32	21247
1735857600	0.325	0.015	4.84	0.31	0.325	0.31	54312
1735684800	0.31	0	0.00	0.31	0.31	0.31	9000
1735598400	0.31	0	0.00	0.305	0.31	0.305	52317
1735339200	0.31	0	0.00	0.31	0.31	0.31	31920
1735069200	0.31	0.005	1.64	0.305	0.315	0.305	42011
1734993600	0.305	0.005	1.67	0.305	0.31	0.305	19257
1734734400	0.3	-0.01	-3.23	0.31	0.31	0.3	198497
1734648000	0.31	-0.005	-1.59	0.31	0.31	0.3	148550
1734561600	0.315	-0.005	-1.56	0.315	0.315	0.315	210400
1734475200	0.32	-0.02	-5.88	0.3449999	0.3449999	0.32	144033
1734388800	0.34	0.005	1.49	0.35	0.35	0.325	61783
1734129600	0.335	0.005	1.52	0.33	0.335	0.315	457408
1734043200	0.33	-0.015	-4.35	0.3449999	0.3449999	0.325	58600
1733956800	0.3449999	0.0349999	11.29	0.32	0.3449999	0.31	528650
1733870400	0.31	0	0.00	0.31	0.31	0.31	15000
1733784000	0.31	0.015	5.08	0.295	0.32	0.295	121076
1733524800	0.295	0	0.00	0.295	0.295	0.295	84050
1733438400	0.295	-0.005	-1.67	0.3	0.3	0.295	62010
1733352000	0.3	-0.005	-1.64	0.3	0.3	0.295	142958
1733265600	0.305	-0.005	-1.61	0.31	0.31	0.305	131000
1733179200	0.31	-0.01	-3.13	0.32	0.32	0.305	126844
1732920000	0.32	0.005	1.59	0.31	0.32	0.31	21718
1732833600	0.315	0	0.00	0.31	0.315	0.31	4000
1732747200	0.315	-0.005	-1.56	0.315	0.315	0.31	108000
1732660800	0.32	0.01	3.23	0.31	0.32	0.305	556150
1732574400	0.31	-0.015	-4.62	0.315	0.32	0.31	581568
1732315200	0.325	0.015	4.84	0.315	0.33	0.315	141551
1732228800	0.31	-0.01	-3.13	0.315	0.32	0.31	118501
1732142400	0.32	-0.01	-3.03	0.33	0.335	0.32	228500
1732056000	0.33	0.005	1.54	0.33	0.3449999	0.325	343000
1731969600	0.325	0.015	4.84	0.32	0.33	0.32	157913
1731710400	0.31	-0.01	-3.13	0.32	0.32	0.305	129000
1731624000	0.32	0.015	4.92	0.3	0.32	0.3	631001
1731537600	0.305	-0.01	-3.17	0.32	0.33	0.305	818645
1731451200	0.315	0	0.00	0.315	0.315	0.315	77315
1731364800	0.315	-0.025	-7.35	0.33	0.335	0.31	499177
1731105600	0.34	-0.005	-1.45	0.3449999	0.3449999	0.335	80335
1731019200	0.3449999	0.0099999	2.99	0.34	0.35	0.34	33995
1730932800	0.335	-0.01	-2.90	0.34	0.3449999	0.335	92853
1730846400	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.335	214263
1730760000	0.35	-0.005	-1.41	0.355	0.37	0.35	140983

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관