Geox SPA【GEO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Geox SPA (GEO)

0.433

0.002

(0.46%)

마감 22 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.035	-7.47863247863	0.468	0.469	0.4045	1347121	0.42513583	DE
4	-0.096	-18.1474480151	0.529	0.546	0.4045	995151	0.46226807	DE
12	-0.118	-21.4156079855	0.551	0.579	0.4045	438181	0.48820344	DE
26	-0.178	-29.1325695581	0.611	0.614	0.4045	318483	0.5233601	DE
52	-0.27	-38.4068278805	0.703	0.786	0.4045	427934	0.6194702	DE
156	-0.613	-58.604206501	1.046	1.196	0.4045	406682	0.7832779	DE
260	-0.727	-62.6724137931	1.16	1.394	0.4045	526745	0.85415895	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737478500	0.435	0.004	0.93	0.441	0.4485	0.431	707804
1737392100	0.431	0.016	3.86	0.418	0.445	0.4175	1423341
1737132900	0.415	0.0050001	1.22	0.4135	0.428	0.4099999	1020689
1737046500	0.4099999	-0.022	-5.09	0.426	0.43	0.4045	2238626
1736960100	0.432	-0.026	-5.68	0.45	0.451	0.4235	1214855
1736873700	0.458	-0.0045	-0.97	0.468	0.469	0.449	838096
1736787300	0.4625	-0.0195	-4.05	0.4875	0.4875	0.4595	906018
1736528100	0.482	-0.003	-0.62	0.4855	0.487	0.481	310048
1736441700	0.485	-0.002	-0.41	0.488	0.493	0.4825	455444
1736355300	0.487	0	0.00	0.488	0.496	0.4835	457699
1736268900	0.487	0	0.00	0.483	0.4895	0.482	644425
1736182500	0.487	-0.005	-1.02	0.4905	0.501	0.483	855005
1735923300	0.492	-0.012	-2.38	0.503	0.503	0.485	1271344
1735836900	0.504	-0.039	-7.18	0.512	0.523	0.49	3022675
1735577700	0.543	0.005	0.93	0.533	0.546	0.532	141986
1735318500	0.538	0.004	0.75	0.529	0.539	0.522	127015
1734972900	0.534	0.001	0.19	0.528	0.536	0.524	83072
1734713700	0.533	-0.007	-1.30	0.539	0.539	0.521	226478
1734627300	0.54	-0.007	-1.28	0.539	0.553	0.532	494656
1734540900	0.547	-0.001	-0.18	0.549	0.553	0.542	347567
1734454500	0.548	-0.009	-1.62	0.552	0.557	0.547	178585
1734368100	0.557	-0.008	-1.42	0.579	0.579	0.552	168953
1734108900	0.5649999	-0.003	-0.53	0.5649999	0.574	0.5629999	189859
1734022500	0.5679999	0.005	0.89	0.557	0.573	0.555	320109
1733936100	0.5629999	-0.005	-0.88	0.5679999	0.5679999	0.557	221057
1733849700	0.5679999	0.0129999	2.34	0.556	0.5679999	0.549	245825
1733763300	0.555	0.005	0.91	0.5669999	0.5679999	0.546	474825
1733504100	0.55	0.017	3.19	0.535	0.552	0.535	504303
1733417700	0.533	0.006	1.14	0.515	0.537	0.515	295080
1733331300	0.527	0.019	3.74	0.516	0.531	0.511	467473
1733244900	0.508	0.005	0.99	0.487	0.509	0.487	229675
1733158500	0.503	0.003	0.60	0.495	0.503	0.4945	153620
1732899300	0.5	0.0025	0.50	0.5	0.503	0.4945	123505
1732812900	0.4975	0.003	0.61	0.4995	0.503	0.492	359521
1732726500	0.4945	0.0035	0.71	0.4905	0.495	0.4855	75319
1732640100	0.491	-0.005	-1.01	0.4945	0.5	0.4875	240196
1732553700	0.496	-0.001	-0.20	0.5	0.505	0.494	95171
1732294500	0.497	0.002	0.40	0.502	0.502	0.486	172639
1732208100	0.495	-0.0045	-0.90	0.4985	0.509	0.491	138906
1732121700	0.4995	-0.0105	-2.06	0.52	0.52	0.483	325540
1732035300	0.51	-0.006	-1.16	0.524	0.524	0.506	291098
1731948900	0.516	-0.006	-1.15	0.526	0.53	0.513	179243
1731689700	0.522	0.003	0.58	0.517	0.525	0.511	189266
1731603300	0.519	0.005	0.97	0.523	0.524	0.512	102397
1731516900	0.514	-0.009	-1.72	0.531	0.531	0.512	205734
1731430500	0.523	-0.005	-0.95	0.531	0.535	0.52	209086
1731344100	0.528	-0.005	-0.94	0.537	0.537	0.526	138515
1731084900	0.533	0.007	1.33	0.526	0.536	0.522	318164
1730998500	0.526	0.003	0.57	0.538	0.539	0.525	179503
1730912100	0.523	-0.006	-1.13	0.53	0.538	0.521	250818
1730825700	0.529	0.001	0.19	0.526	0.533	0.525	125440
1730739300	0.528	-0.008	-1.49	0.531	0.533	0.526	99368
1730480100	0.536	0.007	1.32	0.535	0.538	0.53	92389
1730393700	0.529	-0.009	-1.67	0.538	0.538	0.525	260951
1730307300	0.538	-0.01	-1.82	0.55	0.55	0.537	203824
1730220900	0.548	-0.003	-0.54	0.551	0.556	0.545	194941
1730134500	0.551	-0.002	-0.36	0.557	0.557	0.545	262994
1729871700	0.553	-0.003	-0.54	0.554	0.561	0.55	197324
1729785300	0.556	-0.001	-0.18	0.556	0.5629999	0.551	236460
1729698900	0.557	-0.002	-0.36	0.558	0.5649999	0.553	171087
1729612500	0.559	-0.001	-0.18	0.5659999	0.5659999	0.556	149772

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관