Rusoro Mining Ltd【RML】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Rusoro Mining Ltd (RML)

0.80

0.08

(11.11%)

마감 31 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.16	25	0.64	0.8	0.63	44793	0.69826588	CS
4	0	0	0.8	0.84	0.63	68352	0.7094577	CS
12	0.16	25	0.64	0.93	0.56	185815	0.7504097	CS
26	-0.63	-44.0559440559	1.43	1.5	0.55	297425	1.03508064	CS
52	-0.14	-14.8936170213	0.94	1.53	0.55	597372	1.17169771	CS
156	0.755	1677.77777778	0.045	1.53	0.04	354546	0.82244705	CS
260	0.73	1042.85714286	0.07	1.53	0.03	313079	0.57549665	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738276800	0.8	0.08	11.11	0.75	0.8	0.75	65765
1738190400	0.72	0.04	5.88	0.72	0.77	0.66	129860
1738104000	0.68	0.05	7.94	0.66	0.68	0.66	18084
1738017600	0.63	-0.05	-7.35	0.65	0.65	0.63	6270
1737758400	0.68	0.02	3.03	0.67	0.68	0.66	30250
1737672000	0.66	0.01	1.54	0.64	0.68	0.64	39500
1737585600	0.65	0.02	3.17	0.65	0.65	0.65	7500
1737499200	0.63	-0.03	-4.55	0.68	0.68	0.63	264704
1737412800	0.66	0	0.00	0.67	0.67	0.66	39550
1737153600	0.66	-0.03	-4.35	0.67	0.6899999	0.66	39800
1737067200	0.6899999	-0.03	-4.17	0.68	0.6899999	0.68	41000
1736980800	0.72	0	0.00	0.73	0.73	0.68	45591
1736894400	0.72	-0.01	-1.37	0.73	0.76	0.7	100000
1736808000	0.73	-0.03	-3.95	0.77	0.77	0.73	246061
1736548800	0.76	0.01	1.33	0.83	0.83	0.71	111747
1736462400	0.75	0	0.00	0.75	0.75	0.75	0
1736376000	0.75	-0.02	-2.60	0.76	0.78	0.75	34920
1736289600	0.77	0.01	1.32	0.8	0.8	0.77	42100
1736203200	0.76	0.01	1.33	0.78	0.78	0.75	31370
1735944000	0.75	-0.08	-9.64	0.8199999	0.8199999	0.75	72530
1735857600	0.83	0.0100001	1.22	0.8	0.84	0.79	66196
1735684800	0.8199999	-0.01	-1.20	0.8199999	0.83	0.8199999	43164
1735598400	0.83	-0.01	-1.19	0.84	0.89	0.83	29804
1735339200	0.84	0.01	1.20	0.88	0.88	0.84	54498
1735069200	0.83	-0.09	-9.78	0.9	0.9	0.83	102865
1734993600	0.92	0.02	2.22	0.87	0.92	0.8199999	111569
1734734400	0.9	0.1	12.50	0.8	0.9	0.8	261000
1734648000	0.8	0.01	1.27	0.79	0.81	0.79	68982
1734561600	0.79	-0.04	-4.82	0.83	0.85	0.79	56827
1734475200	0.83	-0.07	-7.78	0.84	0.84	0.83	45669
1734388800	0.9	-0.01	-1.10	0.8199999	0.93	0.8199999	111258
1734129600	0.91	0.05	5.81	0.89	0.91	0.89	48990
1734043200	0.86	-0.05	-5.49	0.85	0.92	0.85	128800
1733956800	0.91	0	0.00	0.91	0.91	0.87	93388
1733870400	0.91	0.03	3.41	0.88	0.91	0.88	27000
1733784000	0.88	-0.02	-2.22	0.89	0.91	0.85	38881
1733524800	0.9	0.0800001	9.76	0.83	0.9	0.8	23500
1733438400	0.8199999	-0.05	-5.75	0.87	0.88	0.8199999	35023
1733352000	0.87	0.06	7.41	0.81	0.87	0.81	201168
1733265600	0.81	0.01	1.25	0.85	0.88	0.78	450500
1733179200	0.8	0.01	1.27	0.81	0.88	0.67	463700
1732920000	0.79	0.02	2.60	0.86	0.87	0.78	352448
1732833600	0.77	-0.02	-2.53	0.77	0.77	0.77	2000
1732747200	0.79	-0.01	-1.25	0.78	0.79	0.78	155601
1732660800	0.8	0	0.00	0.8199999	0.87	0.8	880050
1732574400	0.8	-0.05	-5.88	0.81	0.89	0.8	39929
1732315200	0.85	0.02	2.41	0.88	0.91	0.76	96603
1732228800	0.83	0.2	31.75	0.65	0.84	0.65	2067503
1732142400	0.63	0.04	6.78	0.6	0.63	0.5699999	726367
1732056000	0.59	-0.01	-1.67	0.59	0.59	0.56	351815
1731969600	0.6	0	0.00	0.6	0.6	0.5699999	572385
1731710400	0.6	0	0.00	0.61	0.61	0.6	4518
1731624000	0.6	-0.06	-9.09	0.67	0.67	0.6	141104
1731537600	0.66	0.04	6.45	0.62	0.67	0.62	55949
1731451200	0.62	-0.04	-6.06	0.63	0.66	0.59	418503
1731364800	0.66	-0.04	-5.71	0.7	0.7	0.66	50005
1731105600	0.7	0.1	16.67	0.59	0.7	0.59	410172
1731019200	0.6	-0.1	-14.29	0.64	0.67	0.5699999	502866
1730932800	0.7	0.09	14.75	0.56	0.7	0.56	666359
1730846400	0.61	-0.07	-10.29	0.67	0.67	0.55	1480414
1730760000	0.68	-0.07	-9.33	0.73	0.75	0.66	591325
1730497200	0.75	-0.05	-6.25	0.77	0.81	0.75	769946
1730410800	0.8	-0.03	-3.61	0.86	0.86	0.8	136235

Vontobel Financial Produ...

BNP Paribas Issuance

Vontobel Financial Produ...

BNP Paribas Issuance

Exchange Traded

Henkel AG & Co KGAA

Fundo Investimento Imobi...

Societe Generale Effekten

Ishares MSCI Europe ESG ...

Jalles Machado ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관