Global Masters Fund Limited【GFL】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
호주
ASX
Global Masters Fund Limited (GFL)
Global Masters Fund Limited (GFL) 과거

Global Masters Fund Limited (GFL)

3.61

0.00

(0.00%)

마감 01 12월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	3.61	0	0	0	DE
4	0.16	4.63768115942	3.45	3.61	3.25	2732	3.46755234	DE
12	0.39	12.1118012422	3.22	3.61	3.17	2806	3.34798874	DE
26	0.56	18.3606557377	3.05	3.61	2.94	5623	3.11652513	DE
52	0.87	31.7518248175	2.74	3.61	2.74	6528	3.03202738	DE
156	1.16	47.3469387755	2.45	3.61	2.08	7036	2.67868954	DE
260	1.65	84.1836734694	1.96	3.61	1.4	7888	2.36799135	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732857300	3.61	0	0.00	3.48	3.61	3.48	3136
1732770900	3.61	0.13	3.74	3.49	3.61	3.49	4519
1732684500	3.48	0	0.00	3.48	3.48	3.48	0
1732598100	3.48	0	0.00	3.48	3.48	3.48	0
1732511700	3.48	0	0.00	3.48	3.48	3.48	0
1732252500	3.48	0	0.00	3.48	3.48	3.48	0
1732166100	3.48	0	0.00	3.48	3.48	3.48	0
1732079700	3.48	0	0.00	3.48	3.48	3.48	4381
1731993300	3.48	0.03	0.87	3.46	3.48	3.46	11000
1731906900	3.45	0	0.00	3.45	3.45	3.45	0
1731647700	3.45	-0.02	-0.58	3.45	3.45	3.45	242
1731561300	3.47	0	0.00	3.47	3.47	3.47	0
1731474900	3.47	0	0.00	3.2599999	3.47	3.25	5285
1731388500	3.47	0.07	2.06	3.47	3.47	3.47	285
1731302100	3.4	0	0.00	3.4	3.4	3.4	0
1731042900	3.4	-0.08	-2.30	3.48	3.48	3.4	2034
1730956500	3.48	0.03	0.87	3.47	3.48	3.47	280
1730870100	3.45	0	0.00	3.45	3.45	3.45	556
1730783700	3.45	0	0.00	3.45	3.45	3.45	1500
1730697300	3.45	-0.02	-0.58	3.45	3.45	3.45	1757
1730438100	3.47	0	0.00	3.47	3.47	3.47	0
1730351700	3.47	0	0.00	3.47	3.47	3.47	0
1730265300	3.47	0.27	8.44	3.3	3.47	3.3	2339
1730178900	3.2	-0.18	-5.33	3.2799999	3.45	3.2	11890
1730092500	3.38	-0.04	-1.17	3.42	3.45	3.38	3479
1729833300	3.42	0.01	0.29	3.42	3.42	3.42	23
1729746900	3.41	0	0.00	3.41	3.41	3.41	0
1729660500	3.41	0.01	0.29	3.41	3.41	3.41	580
1729574100	3.4	0.05	1.49	3.37	3.4	3.37	3321
1729487700	3.35	0.06	1.82	3.35	3.35	3.35	10295
1729228500	3.29	0	0.00	3.29	3.29	3.29	0
1729142100	3.29	0	0.00	3.29	3.29	3.29	2016
1729055700	3.29	0.01	0.30	3.2799999	3.29	3.2799999	1490
1728972900	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1728886500	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1728627300	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1728540900	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1728454500	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1728368100	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1728281700	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1728022500	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1727936100	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1727849700	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1727763300	3.2799999	0	0.00	3.27	3.2799999	3.27	787
1727676900	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	304
1727417700	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1727331300	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1727244900	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	301
1727158500	3.2799999	-0.01	-0.30	3.2799999	3.2799999	3.2799999	299
1727072100	3.29	0.04	1.23	3.2599999	3.29	3.2599999	1225
1726812900	3.25	0.03	0.93	3.22	3.25	3.22	8814
1726726500	3.22	0	0.00	3.22	3.22	3.22	0
1726640100	3.22	0	0.00	3.22	3.22	3.22	1000
1726553700	3.22	0	0.00	3.22	3.22	3.22	160
1726467300	3.22	0	0.00	3.22	3.22	3.22	0
1726208100	3.22	0	0.00	3.22	3.22	3.22	0
1726121700	3.22	0	0.00	3.22	3.22	3.22	0
1726035300	3.22	0	0.00	3.22	3.22	3.22	0
1725948900	3.22	0	0.00	3.22	3.22	3.22	0
1725862500	3.22	0	0.00	3.22	3.22	3.22	0
1725603300	3.22	0	0.00	3.18	3.22	3.17	1807
1725516900	3.22	0.07	2.22	3.22	3.22	3.22	3922
1725430500	3.15	-0.06	-1.87	3.13	3.15	3.11	9096
1725344100	3.21	-0.01	-0.31	3.21	3.21	3.21	220
1725257700	3.22	0	0.00	3.22	3.22	3.22	0
1724998500	3.22	0.02	0.63	3.22	3.22	3.22	310

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관