Comstock Inc【GSP】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Comstock Inc (GSP)

0.29

0.01

(3.57%)

마감 18 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2100001	-42.00002	0.5	0.55	0.25	77026	0.26792443	DE
4	-0.0200001	-6.45164516129	0.31	1.05	0.25	80090	0.53091259	DE
12	-0.0300001	-9.37503125	0.32	1.05	0.25	39835	0.5044575	DE
26	0.1269999	77.9140490798	0.163	1.05	0.134	31271	0.44233986	DE
52	-0.1440001	-33.1797465438	0.434	1.05	0.134	21289	0.43163298	DE
156	-0.1360001	-31.9249061033	0.426	1.05	0.134	19446	0.43197912	DE
260	-0.1360001	-31.9249061033	0.426	1.05	0.134	19446	0.43197912	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149220	0.2859998	0	0.00	0.2859998	0.2859998	0.2859998	0
1737062820	0.2859998	-0.01	-3.38	0.308	0.308	0.2819999	29488
1736976420	0.296	0.004	1.37	0.296	0.296	0.296	350
1736890020	0.292	0.038	14.96	0.254	0.3	0.252	4598
1736803620	0.254	-0.266	-51.15	0.55	0.55	0.25	334792
1736544420	0.52	0.015	2.97	0.5	0.53	0.5	15901
1736458020	0.505	0.025	5.21	0.505	0.505	0.505	32
1736371620	0.48	-0.06	-11.11	0.492	0.5	0.46	29572
1736285220	0.54	-0.055	-9.24	0.6	0.6	0.484	43334
1736198820	0.595	-0.04	-6.30	0.625	0.65	0.53	116073
1735939620	0.635	-0.085	-11.81	0.72	0.725	0.625	51603
1735853220	0.72	-0.065	-8.28	0.805	1.05	0.615	231053
1735594020	0.785	0.12	18.05	0.72	0.915	0.705	64207
1735334820	0.665	0.285	75.00	0.75	0.8149999	0.555	252351
1734989220	0.38	0.08	26.67	0.352	0.38	0.352	27650
1734730020	0.3	0	0.00	0.31	0.31	0.3	350
1734643620	0.3	-0.068	-18.48	0.31	0.31	0.294	12795
1734557220	0.368	0	0.00	0.368	0.368	0.368	0
1734470820	0.368	0.016	4.55	0.368	0.4099999	0.368	7275
1734384420	0.352	-0.012	-3.30	0.366	0.366	0.352	4446
1734125220	0.364	-0.054	-12.92	0.352	0.364	0.35	6500
1734038820	0.418	0.022	5.56	0.418	0.418	0.418	700
1733952420	0.396	-0.004	-1.00	0.396	0.396	0.396	4000
1733866020	0.4	-0.016	-3.85	0.424	0.424	0.4	16000
1733779620	0.416	0.044	11.83	0.414	0.49	0.386	33900
1733520420	0.372	0.006	1.64	0.366	0.404	0.34	21000
1733434020	0.366	-0.126	-25.61	0.45	0.45	0.366	26050
1733347620	0.492	0.088	21.78	0.476	0.51	0.436	49560
1733261220	0.404	0.024	6.32	0.434	0.442	0.404	19100
1733174820	0.38	0.028	7.95	0.364	0.392	0.364	11000
1732915620	0.352	0	0.00	0.352	0.352	0.352	0
1732829220	0.352	0	0.00	0.352	0.352	0.352	0
1732742820	0.352	-0.006	-1.68	0.326	0.352	0.326	2850
1732656420	0.358	-0.028	-7.25	0.402	0.402	0.358	505
1732570020	0.386	0.074	23.72	0.392	0.392	0.386	2350
1732310820	0.312	-0.028	-8.24	0.312	0.312	0.312	100
1732224420	0.34	0	0.00	0.34	0.34	0.34	0
1732138020	0.34	0.084	32.81	0.34	0.34	0.34	1000
1732051560	0.256	0	0.00	0.256	0.256	0.256	0
1731965160	0.256	0	0.00	0.256	0.256	0.256	0
1731705960	0.256	-0.074	-22.42	0.256	0.256	0.256	7000
1731619620	0.33	0	0.00	0.33	0.33	0.33	0
1731533220	0.33	0	0.00	0.33	0.33	0.33	0
1731446820	0.33	0	0.00	0.33	0.33	0.33	0
1731360420	0.33	-0.026	-7.30	0.33	0.33	0.33	2640
1731101160	0.356	0	0.00	0.356	0.356	0.356	0
1731014760	0.356	0	0.00	0.356	0.356	0.356	0
1730928360	0.356	0.034	10.56	0.33	0.356	0.33	976
1730841960	0.322	-0.114	-26.15	0.32	0.332	0.32	42800
1730751960	0.436	0	0.00	0.436	0.436	0.436	0
1730492760	0.436	0	0.00	0.436	0.436	0.436	0
1730406360	0.436	0	0.00	0.436	0.436	0.436	0
1730319960	0.436	0	0.00	0.436	0.436	0.436	0
1730233560	0.436	0	0.00	0.436	0.436	0.436	0
1730147160	0.436	0	0.00	0.436	0.436	0.436	0
1729887960	0.436	0	0.00	0.436	0.436	0.436	0
1729801560	0.436	0	0.00	0.436	0.436	0.436	0
1729715160	0.436	0	0.00	0.436	0.436	0.436	0
1729628760	0.436	0.012	2.83	0.436	0.436	0.436	1414
1729542360	0.424	0	0.00	0.424	0.424	0.424	0
1729283160	0.424	0	0.00	0.424	0.424	0.424	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관