Vaneck G Mining【GDIG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Vaneck G Mining (GDIG)
Vaneck G Mining (GDIG) 과거

Vaneck G Mining (GDIG)

31.2375

0.1225

(0.39%)

마감 19 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	31.2375	0.12	0.39	31.42	31.9175	30.84	23111
1737048600	31.115	0.26	0.84	31.36	31.4275	30.7525	4731
1736962200	30.855	0.23	0.76	30.69	31.8375	30.62	142
1736875800	30.6225	0.39	1.30	30.02	31.65	30.02	3088
1736789400	30.23	-0.13	-0.42	30.325	30.42	29.8625	5302
1736530200	30.3575	-0.39	-1.27	31.04	31.7525	30.1925	8054
1736443800	30.7475	0.93	3.11	30.735	31.835	29.9525	3273
1736357400	29.82	-0.58	-1.91	30.255	30.6025	29.575	24820
1736271000	30.4	-0.02	-0.05	30.135	31.52	29.9525	17642
1736184600	30.415	0.46	1.54	30.065	30.81	29.97	89937
1735925400	29.955	-0.33	-1.07	30.305	30.53	29.7825	1639
1735839000	30.28	0.65	2.19	30.28	30.28	30.28	700
1735666200	29.63	0.05	0.16	29.55	29.7225	29.55	6112
1735579800	29.5825	-0.39	-1.31	30.83	31.385	29.3925	9120
1735320600	29.975	-0.18	-0.60	29.875	30.2525	29.5925	621
1735061400	30.155	-0.21	-0.68	30.25	30.25	30.105	703
1734975000	30.36	0.22	0.71	30.13	30.36	29.5575	15344
1734715800	30.145	0.33	1.11	29.65	31.4	29.315	15353
1734629400	29.815	-1.15	-3.71	30.47	31.4	29.695	6535
1734543000	30.9625	0.02	0.06	30.885	31.775	30.6625	18392
1734456600	30.945	-0.47	-1.50	31.46	31.8975	30.715	17038
1734370200	31.415	-0.55	-1.71	32	32.1875	31.245	8399
1734111000	31.96	-0.64	-1.96	31.895	33.5525	31.4875	13523
1734024600	32.597499	-0.61	-1.84	33.38	33.542499	32.04	13872
1733938200	33.21	0.22	0.66	32.854999	33.92	31.955	8325
1733851800	32.9925	-0.89	-2.63	33.049999	33.53	32.722499	14742
1733765400	33.885	1.35	4.15	32.415	33.885	32.3575	27808
1733506200	32.534999	-0.2	-0.60	32.634999	32.955	32.055	4295
1733419800	32.729999	-0.29	-0.86	33.18	33.6175	31.9975	46389
1733333400	33.015	-0.12	-0.35	32.905	33.405	32.68	11979
1733247000	33.13	0.62	1.91	32.585	33.1425	32.0325	22401
1733160600	32.509999	-0.24	-0.73	32.534999	32.9	31.96	5280
1732901400	32.7475	0.33	1.00	32.695	32.8825	32.2775	2845
1732815000	32.4225	-0.03	-0.10	32.299999	32.7	32.2625	966
1732728600	32.455	0.34	1.04	32.665	33.69	32.195	429
1732642200	32.119999	-0.11	-0.34	32.39	33.38	31.9625	5760
1732555800	32.229999	-0.36	-1.11	32.5	33.785	32.1175	14189
1732296600	32.5925	-0.07	-0.22	33.085	33.255	31.9125	4068
1732210200	32.665	0.51	1.57	32.494999	33.835	31.8175	7532
1732123800	32.159999	-0.28	-0.87	32.595	33.072499	32.159999	5381
1732037400	32.4425	0.26	0.82	32.505	33.65	32.205	1614
1731951000	32.18	0.57	1.80	31.41	33.2675	31.32	15802
1731691800	31.61	0.05	0.17	31.67	33.31	31.22	5731
1731605400	31.555	-0.08	-0.25	31.225	33.1225	30.8675	2181
1731519000	31.635	-0.14	-0.42	31.7	32.88	31.36	7747
1731432600	31.77	-0.58	-1.79	32.1	32.35	31.32	17099
1731346200	32.35	-1.31	-3.89	33.875	34.2025	31.6575	3063
1731087000	33.66	-1.13	-3.23	34.84	34.84	33.3575	17192
1731000600	34.785	1.5	4.50	34.445	35.0025	34.015	12164
1730914200	33.2875	-1.07	-3.10	34.54	34.64	32.0625	1143
1730827800	34.3525	0.12	0.34	34.215	34.6475	33.9925	2631
1730741400	34.2375	-0.09	-0.25	34.015	34.595	33.865	1447
1730482200	34.325	0.45	1.34	34	34.605	34	1463
1730395800	33.8725	-0.96	-2.76	34.385	34.7175	33.6775	10874
1730309400	34.835	-0.41	-1.16	34.995	35.41	33.8425	4605
1730223000	35.245	-0.06	-0.16	35.155	35.575	34.7875	12061
1730136600	35.3	0.28	0.79	34.885	35.3	34.545	18752
1729873800	35.0225	0.07	0.21	34.92	35.2525	34.4825	34749
1729787400	34.95	-0.42	-1.17	35	35.63	34.7925	19740
1729701000	35.365	-0.3	-0.83	35.8	35.8525	35.055	31280
1729614600	35.66	0.23	0.64	35.895	35.895	35.365	12211
1729528200	35.4325	-0.02	-0.06	36.3	36.3	35.305	19512

Vaneck G Mining

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관