
Vanguard Mining Corporation (PK) (RECHF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0021 | -1.61538461538 | 0.13 | 0.1597 | 0.095 | 9845 | 0.12689474 | CS |
4 | 0.02194 | 20.7059267648 | 0.10596 | 0.1597 | 0.095 | 6040 | 0.12463366 | CS |
12 | 0.0839 | 190.681818182 | 0.044 | 0.1597 | 0.0314 | 39773 | 0.06993216 | CS |
26 | 0.0581 | 83.2378223496 | 0.0698 | 0.1597 | 0.024 | 52554 | 0.06415513 | CS |
52 | -0.1103 | -46.3056255248 | 0.2382 | 0.28 | 0.024 | 46495 | 0.09506348 | CS |
156 | -0.5521 | -81.1911764706 | 0.68 | 4.2 | 0.024 | 144659 | 0.91358727 | CS |
260 | -0.5521 | -81.1911764706 | 0.68 | 4.2 | 0.024 | 144659 | 0.91358727 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1742246400 | 0.15 | 0.02 | 15.38 | 0.13 | 0.15 | 0.13 | 3036 |
1741987680 | 0.13 | -0.003 | -2.26 | 0.1596 | 0.1597 | 0.13 | 12430 |
1741901340 | 0.133 | 0.003 | 2.31 | 0.131 | 0.15 | 0.131 | 5180 |
1741814940 | 0.13 | 0.035 | 36.84 | 0.1145 | 0.13 | 0.097 | 22031 |
1741728480 | 0.095 | -0.01565 | -14.14 | 0.13 | 0.13 | 0.095 | 6546 |
1741641600 | 0.11065 | -0.01975 | -15.15 | 0.0961 | 0.11065 | 0.0961 | 1000 |
1741386000 | 0.1303999 | 0.0043999 | 3.49 | 0.1303999 | 0.1303999 | 0.1303999 | 1000 |
1741300140 | 0.126 | 0.013 | 11.50 | 0.113 | 0.1295 | 0.113 | 4699 |
1741213440 | 0.113 | -0.0125 | -9.96 | 0.113 | 0.113 | 0.113 | 2626 |
1741126800 | 0.1255 | 0.0069 | 5.82 | 0.119 | 0.1255 | 0.119 | 4182 |
1741040760 | 0.1186 | 0.01264 | 11.93 | 0.1019999 | 0.1186 | 0.1019999 | 7864 |
1740781260 | 0.10596 | 0.06096 | 135.47 | 0.10596 | 0.12 | 0.10596 | 1881 |
1740695280 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1740608880 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1740522480 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1740436080 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1740176880 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1740090480 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1740004080 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1739917680 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1739572080 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1739485680 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1739399280 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1739312880 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1739226480 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1738967280 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1738880880 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1738794480 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1738708080 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1738621680 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1738362480 | 0.045 | -0.045 | -50.00 | 0.045 | 0.045 | 0.045 | 0 |
1738276080 | 0.09 | 0.005 | 5.88 | 0.0752 | 0.094 | 0.0752 | 96030 |
1738189740 | 0.085 | 0.019 | 28.79 | 0.0748 | 0.09 | 0.0748 | 65422 |
1738103280 | 0.066 | -0.010438 | -13.66 | 0.0683 | 0.07 | 0.0656 | 5762 |
1738016820 | 0.076438 | 0.000838 | 1.11 | 0.08 | 0.08 | 0.0716 | 34018 |
1737757440 | 0.0756 | 0.0128 | 20.38 | 0.056 | 0.0756 | 0.056 | 88250 |
1737671220 | 0.0628 | -0.0052 | -7.65 | 0.056 | 0.069478 | 0.056 | 8912 |
1737584640 | 0.068 | 0.0023 | 3.50 | 0.06536 | 0.068 | 0.0574 | 63267 |
1737498540 | 0.0657 | -0.0009 | -1.35 | 0.056 | 0.07 | 0.056 | 15000 |
1737152880 | 0.0666 | 0.00298 | 4.68 | 0.0666 | 0.0666 | 0.0666 | 1027 |
1737066420 | 0.06362 | 0.00262 | 4.30 | 0.0612 | 0.0667 | 0.0612 | 3094 |
1736979720 | 0.061 | -0.005 | -7.58 | 0.06704 | 0.06704 | 0.059168 | 18271 |
1736893380 | 0.066 | -0.0014 | -2.08 | 0.07055 | 0.07055 | 0.066 | 37518 |
1736806800 | 0.0674 | -0.00105 | -1.53 | 0.0696 | 0.0698 | 0.0674 | 4000 |
1736547720 | 0.06845 | -0.00255 | -3.59 | 0.0709 | 0.073 | 0.066 | 9229 |
1736375340 | 0.0709999 | 0.0087999 | 14.15 | 0.066 | 0.076 | 0.058 | 12955 |
1736288940 | 0.0622 | 0.0022 | 3.67 | 0.075 | 0.0764 | 0.0554 | 17355 |
1736202360 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 5423 |
1735942980 | 0.055 | 0.015 | 37.50 | 0.0314 | 0.0684 | 0.0314 | 9776 |
1735856700 | 0.04 | -0.0017 | -4.08 | 0.0434 | 0.0553 | 0.04 | 17901 |
1735683960 | 0.0417 | -0.0039 | -8.55 | 0.0382 | 0.052 | 0.0314 | 88037 |
1735597740 | 0.0456 | 0.0074 | 19.37 | 0.0382 | 0.0508 | 0.0382 | 28795 |
1735338000 | 0.0382 | 0.0002 | 0.53 | 0.038 | 0.0452 | 0.038 | 24031 |
1735252020 | 0.038 | -0.008 | -17.39 | 0.044 | 0.045 | 0.0352 | 5715 |
1735078800 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1734992400 | 0.046 | 0.002 | 4.55 | 0.04 | 0.047 | 0.04 | 20485 |
1734733200 | 0.044 | 0 | 0.00 | 0.04 | 0.044 | 0.04 | 34572 |
1734646800 | 0.044 | -0.002 | -4.35 | 0.04 | 0.05 | 0.04 | 7000 |
1734560940 | 0.046 | 0.006 | 15.00 | 0.0352 | 0.046 | 0.0352 | 12285 |
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