Nexgold Mining Corp【NEXG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Nexgold Mining Corp (NEXG)

0.68

0.02

(3.03%)

마감 17 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1	-12.8205128205	0.78	0.8	0.65	93375	0.71775727	CS
4	-0.09	-11.6883116883	0.77	0.85	0.65	146594	0.77398971	CS
12	-0.14	-17.0731707317	0.82	0.87	0.61	117234	0.77856883	CS
26	-0.1	-12.8205128205	0.78	1.07	0.61	102302	0.80186046	CS
52	-0.1	-12.8205128205	0.78	1.07	0.61	102302	0.80186046	CS
156	-0.1	-12.8205128205	0.78	1.07	0.61	102302	0.80186046	CS
260	-0.1	-12.8205128205	0.78	1.07	0.61	102302	0.80186046	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731710400	0.68	0.02	3.03	0.67	0.68	0.65	126038
1731624000	0.66	-0.04	-5.71	0.67	0.7	0.66	110938
1731537600	0.7	-0.02	-2.78	0.72	0.72	0.7	130613
1731451200	0.72	-0.03	-4.00	0.75	0.76	0.71	54317
1731364800	0.75	-0.04	-5.06	0.77	0.77	0.73	93722
1731105600	0.79	0	0.00	0.78	0.8	0.78	77283
1731019200	0.79	0.04	5.33	0.75	0.79	0.74	77832
1730932800	0.75	-0.01	-1.32	0.75	0.76	0.73	91150
1730846400	0.76	-0.01	-1.30	0.77	0.77	0.76	86214
1730760000	0.77	0	0.00	0.79	0.79	0.77	34176
1730497200	0.77	-0.01	-1.28	0.81	0.81	0.77	116514
1730410800	0.78	-0.04	-4.88	0.84	0.84	0.78	196153
1730324400	0.8199999	-0.01	-1.20	0.85	0.85	0.8	70948
1730238000	0.83	0.0100001	1.22	0.85	0.85	0.8199999	115316
1730151600	0.8199999	0.0199999	2.50	0.81	0.84	0.81	228310
1729892400	0.8	-0.01	-1.23	0.81	0.8199999	0.8	146268
1729806000	0.81	0.03	3.85	0.8	0.81	0.79	147538
1729719600	0.78	0	0.00	0.81	0.81	0.78	193994
1729633200	0.78	0.01	1.30	0.78	0.8	0.77	114367
1729546800	0.77	0	0.00	0.81	0.8199999	0.77	635471
1729287600	0.77	0	0.00	0.77	0.78	0.76	210755
1729201200	0.77	-0.03	-3.75	0.8	0.8	0.77	161720
1729114800	0.8	0.01	1.27	0.8	0.81	0.79	64438
1729028400	0.79	0.01	1.28	0.8199999	0.8199999	0.78	283787
1728682800	0.78	0.03	4.00	0.75	0.83	0.75	202767
1728596400	0.75	0.02	2.74	0.73	0.75	0.71	332793
1728510000	0.73	0	0.00	0.73	0.73	0.73	0
1728423600	0.73	-0.02	-2.67	0.75	0.75	0.72	101558
1728337200	0.75	-0.02	-2.60	0.77	0.78	0.75	29066
1728078000	0.77	-0.03	-3.75	0.8199999	0.8199999	0.76	145184
1727991600	0.8	0.01	1.27	0.8	0.8	0.77	54241
1727905200	0.79	-0.04	-4.82	0.83	0.84	0.79	70031
1727818800	0.83	0.03	3.75	0.8199999	0.83	0.79	11828
1727732400	0.8	0	0.00	0.8	0.8	0.8	0
1727473200	0.8	-0.03	-3.61	0.8199999	0.83	0.8	49641
1727386800	0.83	-0.02	-2.35	0.85	0.85	0.83	170921
1727300400	0.85	-0.01	-1.16	0.87	0.87	0.83	103340
1727214000	0.86	0.01	1.18	0.85	0.87	0.85	64668
1727127600	0.85	0.02	2.41	0.83	0.86	0.8199999	258317
1726868400	0.83	0.04	5.06	0.81	0.83	0.79	69659
1726782000	0.79	-0.01	-1.25	0.81	0.8199999	0.79	49697
1726695600	0.8	0.01	1.27	0.79	0.81	0.79	21720
1726609200	0.79	0	0.00	0.79	0.81	0.79	96793
1726522800	0.79	-0.01	-1.25	0.79	0.8199999	0.78	113964
1726263600	0.8	0.12	17.65	0.7	0.8	0.7	381927
1726177200	0.68	0.03	4.62	0.66	0.7	0.65	39917
1726090800	0.65	-0.02	-2.99	0.6899999	0.6899999	0.61	147961
1726004400	0.67	0	0.00	0.67	0.67	0.67	0
1725918000	0.67	0	0.00	0.6899999	0.6899999	0.67	3086
1725658800	0.67	0	0.00	0.7	0.7	0.65	57769
1725572400	0.67	-0.09	-11.84	0.76	0.76	0.67	64743
1725486000	0.76	0.01	1.33	0.74	0.76	0.73	109600
1725399600	0.75	-0.05	-6.25	0.77	0.78	0.73	72755
1725054000	0.8	-0.03	-3.61	0.8	0.81	0.78	39731
1724967600	0.83	0	0.00	0.84	0.84	0.8199999	20632
1724881200	0.83	0	0.00	0.83	0.84	0.83	10016
1724794800	0.83	0.0100001	1.22	0.8199999	0.83	0.81	26458
1724708400	0.8199999	-0.02	-2.38	0.83	0.84	0.8199999	32285
1724449200	0.84	0.0200001	2.44	0.8199999	0.84	0.8199999	53000
1724362800	0.8199999	-0.01	-1.20	0.8199999	0.8199999	0.8199999	12000
1724276400	0.83	-0.02	-2.35	0.86	0.86	0.8	57046
1724190000	0.85	0.01	1.19	0.84	0.9	0.83	129557
1724103600	0.84	0.03	3.70	0.81	0.87	0.81	169292

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관