Northern Star Resources Ltd (PK)【NESRF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Northern Star Resources Ltd (PK) (NESRF)
Northern Star Resources Ltd (PK) (NESRF) 과거

Northern Star Resources Ltd (PK) (NESRF)

10.75

0.025

(0.23%)

마감 14 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.75	-6.52173913043	11.5	11.5	10.31	3789	11.13397559	CS
4	-0.44	-3.93208221626	11.19	12.175	10.31	2800	11.41400452	CS
12	0.75	7.5	10	12.175	9.5	4697	10.82796293	CS
26	0.985	10.0870455709	9.765	12.175	8.5	10400	9.65936189	CS
52	3.6	50.3496503497	7.15	12.175	7.15	8334	9.33370991	CS
156	2.92	37.2924648787	7.83	12.175	4.4	7250	7.75926682	CS
260	4.55	73.3870967742	6.2	13.03	4.4	7528	8.12291088	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731536760	10.75	0.03	0.23	10.75	10.75	10.75	5660
1731450480	10.725	-0.45	-4.01	10.6438	10.725	10.6438	740
1731363600	11.1732	0.03	0.30	10.31	11.1732	10.31	6500
1731104940	11.14	0	0.00	11.14	11.14	11.14	0
1731018540	11.14	0	0.00	11.14	11.14	10.6005	5042
1730931600	11.14	-0.78	-6.56	11.5	11.5	11.14	2873
1730845560	11.9225	0	0.00	11.9225	11.9225	11.9225	0
1730759160	11.9225	0.32	2.78	11.61	12.15	11.61	2315
1730496420	11.6	-0.3	-2.52	11.42	11.6	11.3	3678
1730409780	11.9	0.75	6.73	11.464	11.9	11.14	6875
1730323500	11.15	-0.1	-0.89	11.15	11.15	11.15	500
1730237280	11.25	-0.22	-1.92	11.7	11.7	11.25	2800
1730150880	11.47	-0.63	-5.21	11.95	11.95	11.47	392
1729891500	12.1	0.81	7.16	11.85	12.175	11.85	1093
1729805160	11.2918	0.09	0.82	11.2	11.2918	11.14	5932
1729718940	11.2	-0.3	-2.61	11.74	11.74	11.14	1924
1729632000	11.5	0	0.00	11.5	11.5	11.5	0
1729545600	11.5	-0.08	-0.69	11.5	11.5	11.5	400
1729286400	11.58	1.06	10.08	11.4	11.58	11.25	4779
1729200000	10.52	-0.67	-5.99	10.52	10.52	10.52	650
1729113960	11.19	0.64	6.09	11.19	11.19	11.19	1112
1729027620	10.5475	0	0.00	10.5475	10.5475	10.5475	0
1728941220	10.5475	-0.16	-1.52	10.5475	10.5475	10.5475	500
1728681900	10.71	0.39	3.78	10.77	10.77	10.71	8850
1728595380	10.32	0	0.00	10.32	10.32	10.32	0
1728508980	10.32	0	0.00	10.32	10.32	10.32	0
1728422580	10.32	-0.36	-3.37	11	11	10.32	500
1728336000	10.68	-0.32	-2.91	10.77	10.77	10.68	393
1728077160	11	0	0.00	11	11	11	0
1727990760	11	-0.08	-0.72	10.77	11	10.77	1209
1727904540	11.08	0	0.00	11.08	11.08	11.08	0
1727818140	11.08	-0.03	-0.23	11.15	11.15	11.08	22900
1727731800	11.105	0	0.00	11.105	11.105	11.105	0
1727472600	11.105	0	0.00	11.105	11.105	11.105	0
1727386200	11.105	-0.02	-0.13	11.05	11.31	11.05	2105
1727299200	11.12	-0.29	-2.54	11.43	11.43	11.12	865
1727212800	11.41	0.35	3.12	11.07	11.41	11.07	5591
1727126940	11.065	-0.04	-0.32	11	11.15	11	1270
1726867200	11.1	0.26	2.41	10.83	11.1	10.83	18129
1726781220	10.8385	0.16	1.48	10.75	10.8385	10.75	400
1726694460	10.68	-0.1	-0.93	10.91	10.91	10.68	19458
1726608240	10.78	0.01	0.09	10.78	10.78	10.78	300
1726521720	10.77	0.12	1.13	10.6971	10.77	10.52	3738
1726262940	10.65	0.19	1.86	10.44	10.65	10.44	3374
1726176540	10.456	0.96	10.06	10.4	10.52	10.35	53631
1726089900	9.5	0	0.00	9.5	9.5	9.5	0
1726003500	9.5	-0.35	-3.50	9.5	9.5	9.5	500
1725917220	9.845	0	0.00	9.845	9.845	9.845	0
1725658020	9.845	0.15	1.49	9.845	9.845	9.845	1694
1725571440	9.7	0	0.00	9.7	9.7	9.7	0
1725485040	9.7	-0.07	-0.72	9.7	9.7	9.7	355
1725398880	9.77	-0.28	-2.79	9.9202	9.9202	9.77	6416
1725053340	10.05	0.04	0.40	10.3	10.3	9.77	1310
1724966760	10.01	0	0.00	10.01	10.01	10.01	0
1724880360	10.01	0.01	0.10	10.01	10.01	10.01	380
1724794080	10	0	0.00	10	10	10	2050
1724707740	10	-0.22	-2.14	10	10	10	946
1724448480	10.2189	-0.14	-1.36	9.77	10.2189	9.77	873
1724362140	10.36	0.36	3.60	10	10.36	9.65	2168
1724275380	10	0.18	1.83	10	10	9.625	3835
1724188800	9.82	0.02	0.20	9.8	9.82	9.8	3597
1724102880	9.8	0.3	3.10	9.71	9.8	9.71	117800
1723843740	9.505	0.16	1.66	9.505	9.505	9.505	2303
1723756860	9.35	-0.15	-1.58	9.35	9.35	9.35	9100
1723670820	9.5	-0.1	-1.04	9.42	9.52	9.34	47030

Northern Star Resources (PK)

Res Mtg 13 Nt36

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관