G Rent【GSR】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

G Rent (GSR)

0.434

0.00

( 0.00% )

업데이트: 17:26:08

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.434	0.434	0.434	3500	0.434	DE
4	0.008	1.8779342723	0.426	0.46	0.418	6700	0.44331343	DE
12	-0.111	-20.3669724771	0.545	0.545	0.34	30864	0.43869416	DE
26	-0.081	-15.7281553398	0.515	0.67	0.34	18199	0.47732265	DE
52	-0.186	-30	0.62	0.72	0.34	12298	0.50542359	DE
156	-2.366	-84.5	2.8	2.94	0.34	7434	0.9122776	DE
260	-2.6165	-85.7728241272	3.0505	4.09	0.34	8477	1.71265584	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738169700	0.434	0.004	0.93	0.434	0.434	0.434	3500
1738083300	0.43	0	0.00	0.43	0.43	0.43	0
1737996900	0.43	0	0.00	0.43	0.43	0.43	0
1737737700	0.43	0	0.00	0.43	0.43	0.43	0
1737651300	0.43	0	0.00	0.43	0.43	0.43	0
1737564900	0.43	0	0.00	0.43	0.43	0.43	0
1737478500	0.43	0	0.00	0.43	0.43	0.43	0
1737392100	0.43	0	0.00	0.43	0.43	0.43	0
1737132900	0.43	-0.008	-1.83	0.422	0.43	0.418	9000
1737046500	0.438	0.006	1.39	0.438	0.438	0.438	2000
1736960100	0.432	0	0.00	0.432	0.432	0.432	0
1736873700	0.432	-0.018	-4.00	0.434	0.434	0.432	6500
1736787300	0.45	0	0.00	0.46	0.46	0.45	11500
1736528100	0.45	0	0.00	0.45	0.45	0.45	0
1736441700	0.45	-0.002	-0.44	0.45	0.45	0.45	7000
1736355300	0.452	0	0.00	0.452	0.452	0.452	0
1736268900	0.452	-0.008	-1.74	0.46	0.46	0.452	7000
1736182500	0.46	0.01	2.22	0.46	0.46	0.46	6500
1735923300	0.45	0.02	4.65	0.45	0.45	0.45	6500
1735836900	0.43	-0.01	-2.27	0.426	0.43	0.426	7500
1735577700	0.44	0	0.00	0.45	0.45	0.43	8000
1735318500	0.44	0	0.00	0.458	0.458	0.438	3000
1734972900	0.44	0.01	2.33	0.42	0.44	0.4099999	31000
1734713700	0.43	-0.01	-2.27	0.438	0.448	0.43	19000
1734627300	0.44	0.006	1.38	0.42	0.44	0.42	16000
1734540900	0.434	-0.018	-3.98	0.434	0.454	0.42	47000
1734454500	0.452	0.014	3.20	0.432	0.454	0.422	33000
1734368100	0.438	-0.032	-6.81	0.45	0.45	0.438	22500
1734108900	0.47	-0.016	-3.29	0.468	0.494	0.468	23000
1734022500	0.486	0.018	3.85	0.446	0.486	0.43	34000
1733936100	0.468	0	0.00	0.468	0.468	0.468	0
1733849700	0.468	0.008	1.74	0.468	0.472	0.468	9000
1733763300	0.46	0.02	4.55	0.46	0.48	0.45	30000
1733504100	0.44	-0.02	-4.35	0.448	0.488	0.428	241000
1733417700	0.46	0.094	25.68	0.4	0.46	0.392	239500
1733331300	0.366	0.008	2.23	0.358	0.372	0.35	66000
1733244900	0.358	-0.012	-3.24	0.364	0.364	0.34	34000
1733158500	0.37	-0.04	-9.76	0.4099999	0.4099999	0.37	35000
1732899300	0.4099999	-0.05	-10.87	0.444	0.444	0.4099999	23000
1732812900	0.46	-0.08	-14.81	0.482	0.49	0.46	23000
1732726500	0.54	0	0.00	0.54	0.54	0.54	0
1732640100	0.54	0	0.00	0.54	0.54	0.54	0
1732553700	0.54	0	0.00	0.54	0.54	0.54	0
1732294500	0.54	0	0.00	0.54	0.54	0.54	0
1732208100	0.54	0	0.00	0.54	0.54	0.54	0
1732121700	0.54	0.04	8.00	0.54	0.54	0.54	500
1732035300	0.5	0	0.00	0.5	0.5	0.5	1000
1731948900	0.5	0	0.00	0.5	0.5	0.5	0
1731689700	0.5	0	0.00	0.5	0.5	0.5	0
1731603300	0.5	-0.045	-8.26	0.5	0.5	0.482	10000
1731516900	0.545	0	0.00	0.545	0.545	0.545	0
1731430500	0.545	0	0.00	0.545	0.545	0.545	0
1731344100	0.545	0	0.00	0.545	0.545	0.545	0
1731084900	0.545	0	0.00	0.545	0.545	0.545	0
1730998500	0.545	0.01	1.87	0.545	0.545	0.545	3000
1730912100	0.535	0.037	7.43	0.535	0.535	0.535	500
1730825700	0.498	-0.002	-0.40	0.48	0.498	0.48	11500
1730739300	0.5	-0.015	-2.91	0.52	0.52	0.5	16000
1730448000	0.515	0	0.00	0.515	0.515	0.515	0
1730361600	0.515	0	0.00	0.515	0.515	0.515	0
1730275200	0.515	0	0.00	0.515	0.515	0.515	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관