Regen III Corp【GIII】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Regen III Corp (GIII)

0.305

-0.015

(-4.69%)

마감 19 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572800	0.32	0.01	3.23	0.325	0.325	0.31	47128
1739486400	0.31	-0.02	-6.06	0.31	0.315	0.31	73681
1739400000	0.33	0.005	1.54	0.32	0.33	0.32	8000
1739313600	0.325	-0.005	-1.52	0.32	0.33	0.32	47367
1739227200	0.33	-0.025	-7.04	0.35	0.35	0.33	2500
1738968000	0.355	0.005	1.43	0.36	0.36	0.35	10500
1738881600	0.35	0	0.00	0.37	0.37	0.35	28000
1738795200	0.35	-0.02	-5.41	0.36	0.36	0.35	96500
1738708800	0.37	0.005	1.37	0.355	0.37	0.355	11000
1738622400	0.365	-0.005	-1.35	0.37	0.37	0.355	22500
1738363200	0.37	-0.025	-6.33	0.38	0.38	0.37	12000
1738276800	0.395	0.01	2.60	0.4	0.4	0.395	5000
1738190400	0.385	0	0.00	0.4	0.4	0.385	15000
1738104000	0.385	-0.015	-3.75	0.4	0.45	0.385	93500
1738017600	0.4	0.01	2.56	0.395	0.4	0.39	9500
1737758400	0.39	0.04	11.43	0.35	0.39	0.35	130980
1737672000	0.35	-0.025	-6.67	0.37	0.37	0.35	23500
1737585600	0.375	-0.005	-1.32	0.37	0.4	0.37	30000
1737499200	0.38	-0.01	-2.56	0.38	0.39	0.38	58500
1737412800	0.39	-0.01	-2.50	0.4	0.4	0.385	49010
1737153600	0.4	-0.04	-9.09	0.42	0.44	0.4	106002
1737067200	0.44	0.0300001	7.32	0.4	0.44	0.4	40004
1736980800	0.4099999	0.0249999	6.49	0.37	0.4099999	0.355	238500
1736894400	0.385	-0.005	-1.28	0.39	0.4	0.38	96505
1736808000	0.39	-0.02	-4.88	0.425	0.425	0.39	97500
1736548800	0.4099999	-0.015	-3.53	0.425	0.45	0.4	133711
1736462400	0.425	0.005	1.19	0.415	0.425	0.4	56510
1736376000	0.42	0.02	5.00	0.4074999	0.42	0.395	108500
1736289600	0.4	0	0.00	0.405	0.405	0.395	23500
1736203200	0.4	0	0.00	0.415	0.415	0.39	38500
1735944000	0.4	-0.01	-2.44	0.405	0.4099999	0.4	38000
1735857600	0.4099999	-0.01	-2.38	0.415	0.415	0.39	62723
1735684800	0.42	0.02	5.00	0.4	0.42	0.39	261159
1735598400	0.4	0	0.00	0.405	0.405	0.39	66292
1735339200	0.4	0	0.00	0.385	0.4	0.385	122678
1735069200	0.4	0	0.00	0.4	0.4	0.39	27500
1734993600	0.4	0.035	9.59	0.36	0.4	0.335	94500
1734734400	0.365	-0.005	-1.35	0.36	0.385	0.36	127676
1734648000	0.37	0.0250001	7.25	0.34	0.37	0.32	44000
1734561600	0.3449999	-0.005	-1.43	0.35	0.35	0.31	44500
1734475200	0.35	-0.01	-2.78	0.35	0.35	0.32	53500
1734388800	0.36	0.02	5.88	0.36	0.38	0.3449999	46400
1734129600	0.34	0.02	6.25	0.31	0.34	0.31	162500
1734043200	0.32	0	0.00	0.305	0.32	0.305	23000
1733956800	0.32	0.025	8.47	0.33	0.33	0.295	81000
1733870400	0.295	-0.005	-1.67	0.29	0.3	0.27	124000
1733784000	0.3	0	0.00	0.3	0.3	0.28	46500
1733524800	0.3	-0.005	-1.64	0.29	0.3	0.27	129242
1733438400	0.305	0	0.00	0.3	0.305	0.3	12500
1733352000	0.305	0	0.00	0.33	0.33	0.2849999	86207
1733265600	0.305	0.0200001	7.02	0.3	0.305	0.29	32000
1733179200	0.2849999	0.0299999	11.76	0.29	0.3	0.27	204500
1732920000	0.255	0.025	10.87	0.23	0.255	0.2049999	84000
1732833600	0.23	0.01	4.55	0.225	0.23	0.2049999	185500
1732747200	0.22	-0.025	-10.20	0.26	0.26	0.2	201000
1732660800	0.245	-0.005	-2.00	0.28	0.28	0.215	61357
1732574400	0.25	-0.03	-10.71	0.28	0.28	0.25	15575
1732315200	0.28	0.03	12.00	0.25	0.28	0.25	85500
1732228800	0.25	0.02	8.70	0.23	0.26	0.23	117000
1732142400	0.23	0.01	4.55	0.23	0.24	0.22	74600
1732056000	0.22	0.02	10.00	0.19	0.24	0.185	161000
1731969600	0.2	0.02	11.11	0.18	0.2	0.17	57332

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관