GTN Limited【GTN】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

GTN Limited (GTN)

0.53

-0.005

(-0.93%)

마감 16 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-1.85185185185	0.54	0.56	0.525	60414	0.54406326	DE
4	-0.04	-7.01754385965	0.57	0.575	0.52	40070	0.53885115	DE
12	0.06	12.7659574468	0.47	0.6	0.415	105637	0.52638642	DE
26	0.15	39.4736842105	0.38	0.6	0.375	521892	0.47375984	DE
52	0.06	12.7659574468	0.47	0.6	0.335	364985	0.46887156	DE
156	0.005	0.952380952381	0.525	0.605	0.31	203173	0.45769862	DE
260	-0.29	-35.3658536585	0.82	0.855	0.28	219648	0.46580941	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739510100	0.53	-0.005	-0.93	0.535	0.535	0.525	67402
1739423700	0.535	-0.005	-0.93	0.545	0.545	0.535	16419
1739337300	0.54	0	0.00	0.54	0.54	0.54	63307
1739250900	0.54	-0.005	-0.92	0.545	0.545	0.54	106683
1739164500	0.545	-0.01	-1.80	0.555	0.555	0.545	27912
1738905300	0.555	0.01	1.83	0.56	0.56	0.555	56699
1738818900	0.545	0.0025	0.46	0.54	0.545	0.53	47468
1738732500	0.5425	0.0075	1.40	0.54	0.545	0.54	14866
1738646100	0.535	-0.005	-0.93	0.54	0.54	0.52	76462
1738559700	0.54	-0.01	-1.82	0.535	0.54	0.535	5753
1738300500	0.55	0.01	1.85	0.55	0.55	0.55	1815
1738214100	0.54	0.02	3.85	0.52	0.54	0.52	5093
1738127700	0.52	-0.01	-1.89	0.53	0.53	0.52	80806
1738041300	0.53	-0.02	-3.64	0.55	0.55	0.525	130568
1737695700	0.55	0.0075	1.38	0.56	0.56	0.545	35492
1737609300	0.5425	-0.0125	-2.25	0.555	0.555	0.535	68439
1737522900	0.555	0	0.00	0.5649999	0.5649999	0.555	707
1737436500	0.555	0	0.00	0.555	0.56	0.555	10591
1737350100	0.555	0	0.00	0.5699999	0.5699999	0.555	2
1737090900	0.555	-0.005	-0.89	0.5649999	0.5649999	0.555	24391
1737004500	0.56	0	0.00	0.5699999	0.575	0.56	4269
1736918100	0.56	-0.015	-2.61	0.575	0.575	0.56	2511
1736831700	0.575	0	0.00	0.575	0.575	0.575	0
1736745300	0.575	0.0050001	0.88	0.5699999	0.575	0.5699999	2291
1736486100	0.5699999	-0.02	-3.39	0.5699999	0.5699999	0.5699999	3669
1736399700	0.59	0	0.00	0.59	0.59	0.59	0
1736313300	0.59	-0.005	-0.84	0.56	0.59	0.56	36625
1736226900	0.595	0	0.00	0.595	0.595	0.595	0
1736140500	0.595	0	0.00	0.595	0.595	0.595	3
1735881300	0.595	0	0.00	0.5699999	0.595	0.5699999	2877
1735790460	0.595	0	0.00	0.595	0.595	0.595	0
1735617660	0.595	0.01	1.71	0.595	0.595	0.595	4
1735535700	0.585	0.01	1.74	0.585	0.585	0.585	1000
1735276500	0.575	-0.005	-0.86	0.575	0.575	0.575	9341
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관