Playgon Games Inc【DEAL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Playgon Games Inc (DEAL)

0.01

0.00

(0.00%)

마감 24 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.01	0.015	0.01	27611	0.0103641	CS
4	0	0	0.01	0.015	0.005	64836	0.0100408	CS
12	-0.005	-33.3333333333	0.015	0.02	0.005	198799	0.01018583	CS
26	-0.01	-50	0.02	0.03	0.005	126767	0.0131406	CS
52	-0.025	-71.4285714286	0.035	0.045	0.005	96397	0.01765497	CS
156	-0.23	-95.8333333333	0.24	0.265	0.005	110294	0.06638393	CS
260	-0.335	-97.1014492754	0.345	0.81	0.005	140311	0.25335627	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737672000	0.01	-0.005	-33.33	0.01	0.01	0.01	1000
1737585600	0.015	0	0.00	0.015	0.015	0.015	0
1737499200	0.015	0	0.00	0.015	0.015	0.015	0
1737412800	0.015	0.005	50.00	0.015	0.015	0.015	10053
1737153600	0.01	0	0.00	0.01	0.01	0.01	127000
1737067200	0.01	0	0.00	0.01	0.01	0.005	211000
1736980800	0.01	0	0.00	0.01	0.01	0.01	22000
1736894400	0.01	0	0.00	0.01	0.01	0.01	120000
1736808000	0.01	0	0.00	0.01	0.01	0.01	0
1736548800	0.01	0	0.00	0.01	0.01	0.01	0
1736462400	0.01	0	0.00	0.01	0.01	0.01	0
1736376000	0.01	0	0.00	0.01	0.01	0.01	0
1736289600	0.01	0	0.00	0.01	0.01	0.01	114000
1736203200	0.01	0	0.00	0.01	0.01	0.01	0
1735944000	0.01	0	0.00	0.01	0.01	0.01	0
1735857600	0.01	0	0.00	0.01	0.01	0.01	80000
1735684800	0.01	0	0.00	0.01	0.01	0.01	0
1735598400	0.01	0	0.00	0.015	0.015	0.01	180000
1735339200	0.01	0	0.00	0.01	0.01	0.01	366830
1735069200	0.01	0	0.00	0.01	0.01	0.01	34000
1734993600	0.01	0	0.00	0.01	0.01	0.01	0
1734734400	0.01	0	0.00	0.01	0.01	0.01	35100
1734648000	0.01	0	0.00	0.01	0.01	0.01	31000
1734561600	0.01	0	0.00	0.015	0.015	0.01	23805
1734475200	0.01	0	0.00	0.01	0.01	0.01	1000000
1734388800	0.01	0	0.00	0.01	0.01	0.01	33045
1734129600	0.01	0	0.00	0.01	0.01	0.01	9100
1734043200	0.01	0	0.00	0.01	0.01	0.01	37000
1733956800	0.01	0	0.00	0.01	0.01	0.01	52000
1733870400	0.01	0	0.00	0.01	0.01	0.01	1
1733784000	0.01	0	0.00	0.01	0.01	0.01	0
1733524800	0.01	0	0.00	0.01	0.01	0.01	1003
1733438400	0.01	0	0.00	0.01	0.01	0.01	269
1733352000	0.01	0	0.00	0.01	0.01	0.01	230000
1733265600	0.01	0	0.00	0.01	0.01	0.01	462100
1733179200	0.01	0	0.00	0.01	0.01	0.01	159500
1732920000	0.01	-0.005	-33.33	0.01	0.01	0.01	1000
1732833600	0.015	0.005	50.00	0.015	0.015	0.015	100000
1732747200	0.01	0	0.00	0.01	0.01	0.01	100000
1732660800	0.01	0	0.00	0.015	0.015	0.01	457000
1732574400	0.01	0	0.00	0.01	0.01	0.01	68
1732315200	0.01	-0.005	-33.33	0.01	0.01	0.01	18550
1732228800	0.015	0.005	50.00	0.015	0.015	0.015	6027
1732142400	0.01	0	0.00	0.01	0.01	0.01	0
1732056000	0.01	0	0.00	0.01	0.01	0.01	0
1731969600	0.01	0	0.00	0.01	0.01	0.01	40000
1731710400	0.01	0	0.00	0.01	0.01	0.01	0
1731624000	0.01	0	0.00	0.01	0.01	0.01	13000
1731537600	0.01	0	0.00	0.01	0.01	0.005	4698000
1731451200	0.01	-0.01	-50.00	0.015	0.015	0.01	2343000
1731364800	0.02	0	0.00	0.02	0.02	0.02	0
1731105600	0.02	0	0.00	0.02	0.02	0.02	0
1731019200	0.02	0.005	33.33	0.02	0.02	0.02	90000
1730932800	0.015	0	0.00	0.015	0.015	0.015	10000
1730846400	0.015	0	0.00	0.015	0.015	0.015	0
1730760000	0.015	0	0.00	0.02	0.02	0.015	110070
1730497200	0.015	-0.005	-25.00	0.015	0.015	0.015	5000
1730410800	0.02	0	0.00	0.02	0.02	0.02	0
1730324400	0.02	0.005	33.33	0.015	0.02	0.015	16415
1730238000	0.015	-0.005	-25.00	0.015	0.015	0.015	31000
1730151600	0.02	0	0.00	0.02	0.02	0.02	85000
1729892400	0.02	0	0.00	0.02	0.02	0.02	0
1729806000	0.02	0	0.00	0.02	0.02	0.02	4500

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관