GE8 Education Limited【GEM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
GE8 Education Limited (GEM)
GE8 Education Limited (GEM) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	0.381679389313	1.31	1.38	1.3	873027	1.3417522	DE
4	-0.015	-1.12781954887	1.33	1.38	1.28	915311	1.33508925	DE
12	0.045	3.54330708661	1.27	1.435	1.25	1233253	1.34663747	DE
26	0.11	9.12863070539	1.205	1.435	1.145	1319963	1.311405	DE
52	0.37	39.1534391534	0.945	1.435	0.92	1218476	1.24984858	DE
156	0.265	25.2380952381	1.05	1.435	0.902	1357129	1.14669844	DE
260	-0.665	-33.5858585859	1.98	2.015	0.475	2609753	1.08742768	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732857300	1.355	0	0.00	1.34	1.36	1.34	761885
1732770900	1.355	0.02	1.50	1.32	1.36	1.315	663946
1732684500	1.335	-0.02	-1.11	1.335	1.355	1.3325	628674
1732598100	1.35	0.04	2.66	1.3	1.35	1.3	1347720
1732511700	1.315	0.01	0.77	1.31	1.32	1.305	962909
1732252500	1.305	0.01	1.16	1.28	1.315	1.28	927045
1732166100	1.29	-0.02	-1.15	1.31	1.31	1.28	606659
1732079700	1.305	-0.02	-1.14	1.33	1.335	1.305	1135799
1731993300	1.32	0.01	0.38	1.3	1.325	1.29	597407
1731906900	1.315	-0.01	-0.38	1.305	1.315	1.295	1028399
1731647700	1.32	-0.03	-1.86	1.345	1.35	1.32	459407
1731561300	1.345	-0.02	-1.10	1.37	1.3799999	1.325	671947
1731474900	1.36	0.02	1.12	1.345	1.375	1.34	1777368
1731388500	1.345	0.03	2.28	1.35	1.355	1.32	675616
1731302100	1.315	-0.05	-3.31	1.35	1.36	1.315	830532
1731042900	1.36	0.03	2.26	1.325	1.37	1.325	1029006
1730956500	1.33	-0.04	-2.56	1.3799999	1.3799999	1.32	1117168
1730870100	1.365	0.03	2.63	1.34	1.37	1.335	1478570
1730783700	1.33	0	0.00	1.325	1.345	1.315	901400
1730697300	1.33	0	0.00	1.33	1.35	1.33	704754
1730438100	1.33	-0.02	-1.12	1.34	1.345	1.315	887607
1730351700	1.345	0.03	2.28	1.315	1.35	1.3125	976089
1730265300	1.315	0	0.00	1.315	1.33	1.31	823107
1730178900	1.315	-0.03	-2.23	1.34	1.34	1.315	1072920
1730092500	1.345	0	0.00	1.34	1.355	1.33	1144421
1729833300	1.345	-0.01	-0.37	1.34	1.36	1.34	634099
1729746900	1.35	-0.02	-1.46	1.365	1.365	1.345	582789
1729660500	1.37	-0.01	-0.72	1.37	1.3799999	1.36	759292
1729574100	1.3799999	0.04	2.99	1.34	1.385	1.3274999	2477866
1729487700	1.34	0	0.00	1.335	1.355	1.31	1184212
1729228500	1.34	-0.04	-2.55	1.375	1.375	1.3375	958364
1729142100	1.375	-0.01	-0.36	1.335	1.385	1.335	685235
1729055700	1.3799999	-0.01	-0.36	1.3899999	1.395	1.355	1428618
1728969300	1.385	0.04	2.97	1.345	1.3875	1.345	1546241
1728882900	1.345	-0.03	-1.82	1.37	1.3799999	1.342	960789
1728623700	1.37	-0.02	-1.08	1.385	1.395	1.365	817982
1728537300	1.385	-0.01	-0.72	1.4	1.405	1.385	1011361
1728450900	1.395	0.02	1.27	1.3799999	1.395	1.3775	855275
1728364500	1.3775	-0.01	-0.90	1.375	1.3875	1.36	850601
1728278100	1.3899999	0	0.00	1.385	1.395	1.375	346258
1728022500	1.3899999	-0.02	-1.42	1.4	1.41	1.3799999	871964
1727936100	1.41	0.02	1.44	1.385	1.415	1.385	2667992
1727849700	1.3899999	-0.03	-1.77	1.41	1.425	1.3799999	2007818
1727763300	1.415	0.01	0.71	1.415	1.425	1.41	1512728
1727676900	1.405	0	0.00	1.41	1.415	1.3899999	1585598
1727417700	1.405	-0.01	-0.71	1.415	1.425	1.4025	1252826
1727331300	1.415	0.02	1.07	1.405	1.435	1.405	3041099
1727244900	1.4	0.03	2.19	1.37	1.405	1.365	2749256
1727158500	1.37	0.06	4.18	1.33	1.37	1.325	1303088
1727072100	1.315	0.01	1.15	1.305	1.33	1.295	938005
1726812900	1.3	-0.03	-2.26	1.33	1.335	1.3	6070187
1726726500	1.33	0.04	2.70	1.31	1.345	1.3025	1843546
1726640100	1.295	0.01	0.78	1.28	1.32	1.27	1874820
1726553700	1.285	0.01	0.78	1.28	1.295	1.275	951105
1726467300	1.275	-0.01	-0.39	1.29	1.3	1.275	1532127
1726208100	1.28	0.02	1.19	1.27	1.2825	1.26	783589
1726121700	1.2649999	-0.02	-1.17	1.27	1.29	1.2649999	1372709
1726035300	1.28	0	0.00	1.285	1.3	1.28	939702
1725948900	1.28	0.02	1.59	1.27	1.29	1.2549999	1575010
1725862500	1.26	-0.02	-1.56	1.27	1.28	1.25	812684
1725603300	1.28	-0.01	-0.78	1.28	1.285	1.2575	868880
1725516900	1.29	-0.02	-1.15	1.31	1.3174999	1.29	1712482
1725430500	1.305	-0.02	-1.51	1.3	1.3125	1.28	2483663
1725344100	1.325	0.03	2.32	1.28	1.335	1.28	1465743
1725257700	1.295	0.02	1.57	1.27	1.295	1.27	1272199
1724998500	1.275	0.02	2.00	1.26	1.28	1.25	1360574

BNP Paribas Issuance

Xtrackers Russell Midcap...

BNP Paribas Issuance

BNP Paribas Issuance

Regeneron Pharmaceuticals

Euronext Invest In Franc...

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관