
Newcore Gold Ltd (QX) (NCAUF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04305 | 13.7101910828 | 0.314 | 0.3968 | 0.3082 | 219991 | 0.34945734 | CS |
4 | 0.071656 | 25.107745783 | 0.285394 | 0.3968 | 0.2573 | 135717 | 0.31395717 | CS |
12 | 0.14905 | 71.6586538462 | 0.208 | 0.3968 | 0.208 | 79170 | 0.28898179 | CS |
26 | 0.12235 | 52.1303792075 | 0.2347 | 0.3968 | 0.208 | 79265 | 0.26007183 | CS |
52 | 0.22435 | 169.065561417 | 0.1327 | 0.3968 | 0.122 | 69444 | 0.24091092 | CS |
156 | -0.02055 | -5.44226694915 | 0.3776 | 0.439 | 0.07036 | 51561 | 0.20259863 | CS |
260 | -0.18806 | -34.4994588248 | 0.54511 | 0.61167 | 0.07036 | 40644 | 0.22244129 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987680 | 0.3416 | -0.0261 | -7.10 | 0.3604 | 0.368 | 0.3416 | 10719 |
1741901340 | 0.3677 | -0.010064 | -2.66 | 0.357 | 0.3968 | 0.3439 | 176659 |
1741814940 | 0.377764 | 0.023764 | 6.71 | 0.378 | 0.3852 | 0.358 | 249684 |
1741728480 | 0.354 | 0.0364 | 11.46 | 0.31 | 0.3597 | 0.3081999 | 299776 |
1741641600 | 0.3176 | 0.0076 | 2.45 | 0.314 | 0.3316219 | 0.312 | 363119 |
1741386000 | 0.31 | 0.015 | 5.08 | 0.2927 | 0.3182 | 0.28445 | 382474 |
1741300140 | 0.295 | 0.0100001 | 3.51 | 0.296 | 0.296 | 0.281 | 189626 |
1741213440 | 0.2849999 | 0.0231999 | 8.86 | 0.294 | 0.298 | 0.28 | 253677 |
1741126800 | 0.2618 | -0.0071 | -2.64 | 0.2688999 | 0.279 | 0.2618 | 48933 |
1741040760 | 0.2688999 | -1.8E-5 | -0.01 | 0.277 | 0.277 | 0.2688999 | 75371 |
1740781260 | 0.268918 | 0.004168 | 1.57 | 0.2572999 | 0.268918 | 0.2572999 | 179690 |
1740695340 | 0.26475 | -0.01525 | -5.45 | 0.28 | 0.2839999 | 0.26475 | 58580 |
1740608400 | 0.28 | 0.01585 | 6.00 | 0.2629 | 0.289 | 0.2629 | 15595 |
1740522480 | 0.26415 | -0.01585 | -5.66 | 0.2736 | 0.2736 | 0.26415 | 32234 |
1740435600 | 0.28 | -0.002 | -0.71 | 0.2819999 | 0.2819999 | 0.271 | 88620 |
1740176400 | 0.2819999 | -0.0052 | -1.81 | 0.28265 | 0.2842 | 0.2819999 | 61900 |
1740090480 | 0.2872 | 0.00762 | 2.73 | 0.2773 | 0.2872 | 0.2773 | 16000 |
1740003960 | 0.27958 | -0.00842 | -2.92 | 0.2795 | 0.2829999 | 0.2795 | 17600 |
1739917740 | 0.288 | 0.008 | 2.86 | 0.285394 | 0.28976 | 0.2783 | 58370 |
1739572020 | 0.28 | -0.023 | -7.59 | 0.3 | 0.3024 | 0.28 | 26476 |
1739485320 | 0.303 | 0.011 | 3.77 | 0.31485 | 0.31485 | 0.301 | 25889 |
1739398920 | 0.292 | 0.022 | 8.15 | 0.275 | 0.3001 | 0.275 | 78932 |
1739312940 | 0.27 | -0.0126 | -4.46 | 0.28 | 0.2829999 | 0.26 | 79206 |
1739226000 | 0.2826 | 0.003502 | 1.25 | 0.28 | 0.2826 | 0.28 | 61806 |
1738967160 | 0.279098 | 0.003298 | 1.20 | 0.276 | 0.279098 | 0.276 | 20358 |
1738880400 | 0.2758 | 0.0058 | 2.15 | 0.27 | 0.2775 | 0.26505 | 114115 |
1738794000 | 0.27 | 0.015 | 5.88 | 0.26 | 0.2741 | 0.251 | 245386 |
1738708080 | 0.255 | 0.00332 | 1.32 | 0.2755 | 0.28 | 0.249534 | 17065 |
1738621740 | 0.25168 | 0.00073 | 0.29 | 0.2539 | 0.2539 | 0.2496 | 49019 |
1738362000 | 0.25095 | 0.00085 | 0.34 | 0.255 | 0.2602 | 0.25 | 58027 |
1738276080 | 0.2501 | 0.0174 | 7.48 | 0.233 | 0.2569 | 0.233 | 34750 |
1738189740 | 0.2327 | 0.0063 | 2.78 | 0.2327 | 0.2327 | 0.2327 | 21639 |
1738103220 | 0.2264 | 0 | 0.00 | 0.2264 | 0.2264 | 0.2264 | 0 |
1738016820 | 0.2264 | 0.0004 | 0.18 | 0.228 | 0.228 | 0.22 | 99771 |
1737757440 | 0.226 | 0.011 | 5.12 | 0.216 | 0.226 | 0.216 | 51140 |
1737671220 | 0.215 | 0 | 0.00 | 0.2136 | 0.215 | 0.21 | 81660 |
1737584640 | 0.215 | -0.003 | -1.38 | 0.218 | 0.218 | 0.215 | 51299 |
1737498540 | 0.218 | -0.0014 | -0.64 | 0.224 | 0.224 | 0.218 | 119213 |
1737152880 | 0.2194 | -0.0006 | -0.27 | 0.216 | 0.2194 | 0.216 | 15000 |
1737066420 | 0.22 | 0 | 0.00 | 0.22 | 0.2265 | 0.216 | 52068 |
1736979720 | 0.22 | 0.003 | 1.38 | 0.22 | 0.22 | 0.22 | 6500 |
1736893380 | 0.217 | 0.00363 | 1.70 | 0.216954 | 0.217 | 0.216486 | 12000 |
1736806800 | 0.21337 | -0.00663 | -3.01 | 0.2127 | 0.21337 | 0.2127 | 10455 |
1736547720 | 0.22 | -0.0071 | -3.13 | 0.22 | 0.22 | 0.22 | 6775 |
1736375340 | 0.2271 | 0.00905 | 4.15 | 0.2207 | 0.231 | 0.21855 | 38290 |
1736288940 | 0.21805 | 0.00015 | 0.07 | 0.2241 | 0.2241 | 0.2163 | 3748 |
1736202360 | 0.2179 | -0.0021 | -0.95 | 0.2168 | 0.2179 | 0.2168 | 15611 |
1735942980 | 0.22 | -0.003 | -1.35 | 0.2201 | 0.2266 | 0.22 | 21499 |
1735856700 | 0.223 | 0.0087 | 4.06 | 0.2179 | 0.223 | 0.2179 | 9252 |
1735683960 | 0.2143 | 0.0005 | 0.23 | 0.2163 | 0.2163 | 0.2143 | 15000 |
1735597740 | 0.2138 | 0.003666 | 1.74 | 0.2165 | 0.2165 | 0.2138 | 53000 |
1735338000 | 0.210134 | -0.000866 | -0.41 | 0.215 | 0.2182 | 0.210134 | 40255 |
1735252020 | 0.211 | -0.005 | -2.31 | 0.208 | 0.211 | 0.208 | 3000 |
1735078800 | 0.216 | 0 | 0.00 | 0.216 | 0.216 | 0.216 | 0 |
1734992400 | 0.216 | 0 | 0.00 | 0.216 | 0.216 | 0.216 | 0 |
1734733200 | 0.216 | 0.0001 | 0.05 | 0.2102 | 0.2165 | 0.2081 | 136470 |
1734646800 | 0.2159 | -0.0031 | -1.42 | 0.219 | 0.22 | 0.2121 | 63200 |
1734560940 | 0.219 | -0.0001 | -0.05 | 0.2201 | 0.2247 | 0.219 | 101400 |
1734474360 | 0.2191 | -0.0189 | -7.94 | 0.2267 | 0.2267 | 0.2191 | 29900 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관