GTN Limited【GTN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

GTN Limited (GTN)

0.575

-0.005

(-0.86%)

마감 28 12월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.005	-0.862068965517	0.58	0.595	0.55	42985	0.57922965	DE
4	0.1275	28.4916201117	0.4475	0.6	0.445	191697	0.54490842	DE
12	0.095	19.7916666667	0.48	0.6	0.415	268040	0.48408894	DE
26	0.145	33.7209302326	0.43	0.6	0.335	559300	0.47242351	DE
52	0.075	15	0.5	0.6	0.335	371090	0.46816163	DE
156	0.065	12.7450980392	0.51	0.72	0.31	209748	0.4584965	DE
260	-0.215	-27.2151898734	0.79	0.895	0.28	230838	0.4846114	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735014060	0.58	-0.015	-2.52	0.56	0.58	0.555	34998
1734930900	0.595	0.02	3.48	0.58	0.595	0.56	24363
1734671700	0.575	-0.005	-0.86	0.5649999	0.575	0.55	99580
1734585300	0.58	0	0.00	0.58	0.58	0.58	13000
1734498900	0.58	0.0100001	1.75	0.5699999	0.58	0.56	12737
1734412500	0.5699999	-0.01	-1.72	0.58	0.58	0.5699999	33600
1734326100	0.58	-0.005	-0.85	0.58	0.58	0.58	16252
1734066900	0.585	0.01	1.74	0.59	0.59	0.58	98963
1733980500	0.575	-0.005	-0.86	0.575	0.575	0.575	263
1733894100	0.58	0.0100001	1.75	0.58	0.59	0.575	24185
1733807700	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1733721300	0.5699999	-0.025	-4.20	0.59	0.59	0.5699999	39868
1733462100	0.595	-0.005	-0.83	0.585	0.595	0.555	172838
1733375700	0.6	0.085	16.50	0.55	0.6	0.55	341590
1733289300	0.515	-0.01	-1.90	0.52	0.52	0.51	149550
1733202900	0.525	-0.025	-4.55	0.54	0.54	0.52	460989
1733116500	0.55	0.02	3.77	0.54	0.6	0.54	688260
1732857300	0.53	0.075	16.48	0.465	0.535	0.465	1073677
1732770900	0.455	-0.0025	-0.55	0.4475	0.465	0.445	165832
1732684500	0.4575	0.0125	2.81	0.445	0.465	0.44	385007
1732598100	0.445	0	0.00	0.445	0.445	0.445	0
1732511700	0.445	0.005	1.14	0.465	0.47	0.445	4554
1732252500	0.44	-0.0075	-1.68	0.465	0.47	0.44	110730
1732166100	0.4475	-0.0175	-3.76	0.47	0.47	0.415	511355
1732079700	0.465	0.01	2.20	0.46	0.47	0.46	339071
1731993300	0.455	-0.01	-2.15	0.455	0.46	0.455	10570
1731906900	0.465	0.005	1.09	0.46	0.47	0.46	1291572
1731647700	0.46	-0.005	-1.08	0.47	0.47	0.46	669371
1731561300	0.465	0	0.00	0.465	0.4675	0.465	226230
1731474900	0.465	0	0.00	0.47	0.47	0.465	811529
1731388500	0.465	0	0.00	0.465	0.47	0.465	247345
1731302100	0.465	0	0.00	0.47	0.47	0.465	680460
1731042900	0.465	-0.005	-1.06	0.47	0.47	0.465	257650
1730956500	0.47	0	0.00	0.47	0.475	0.465	443098
1730870100	0.47	0.005	1.08	0.465	0.47	0.465	36794
1730783700	0.465	0	0.00	0.465	0.47	0.465	146161
1730697300	0.465	-0.005	-1.06	0.47	0.47	0.465	304047
1730438100	0.47	0.005	1.08	0.465	0.47	0.465	266822
1730351700	0.465	0	0.00	0.465	0.47	0.465	223082
1730265300	0.465	0	0.00	0.465	0.47	0.465	17008
1730178900	0.465	0	0.00	0.465	0.465	0.465	56641
1730092500	0.465	-0.005	-1.06	0.47	0.47	0.46	2026910
1729833300	0.47	-0.005	-1.05	0.475	0.4775	0.47	43003
1729746900	0.475	0.005	1.06	0.48	0.48	0.475	18690
1729660500	0.47	0	0.00	0.47	0.475	0.47	8886
1729574100	0.47	0	0.00	0.47	0.475	0.47	91341
1729487700	0.47	-0.005	-1.05	0.475	0.48	0.47	189517
1729228500	0.475	0	0.00	0.48	0.48	0.475	332905
1729142100	0.475	-0.005	-1.04	0.48	0.4825	0.475	178206
1729055700	0.48	0	0.00	0.48	0.485	0.48	270209
1728969300	0.48	0	0.00	0.48	0.48	0.475	147306
1728882900	0.48	0.005	1.05	0.485	0.485	0.48	175000
1728623700	0.475	-0.005	-1.04	0.485	0.485	0.475	355841
1728537300	0.48	0	0.00	0.485	0.485	0.475	149277
1728450900	0.48	0.01	2.13	0.47	0.48	0.47	394062
1728364500	0.47	0.0025	0.53	0.47	0.47	0.47	44128
1728278100	0.4675	0	0.00	0.47	0.47	0.4675	68002
1728022500	0.4675	-0.0075	-1.58	0.47	0.47	0.467	75869
1727936100	0.475	0.005	1.06	0.48	0.48	0.47	219495
1727849700	0.47	-0.005	-1.05	0.475	0.48	0.47	210316
1727763300	0.475	0.005	1.06	0.47	0.475	0.47	152801
1727676900	0.47	0	0.00	0.465	0.47	0.465	104724
1727417700	0.47	0	0.00	0.47	0.47	0.47	10673

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관