Genifi Inc【GNFI】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Genifi Inc (GNFI)

0.015

0.01

(200.00%)

마감 25 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	50	0.01	0.015	0.005	14227	0.00507732	CS
4	0.005	50	0.01	0.015	0.005	30057	0.01199594	CS
12	0.01	200	0.005	0.015	0.005	16227	0.01134129	CS
26	0.005	50	0.01	0.015	0.005	11994	0.01079819	CS
52	-0.01	-40	0.025	0.025	0.005	25921	0.01060074	CS
156	-0.025	-62.5	0.04	0.045	0.005	22945	0.01314678	CS
260	-0.025	-62.5	0.04	0.045	0.005	22945	0.01314678	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732315200	0.015	0.01	200.00	0.015	0.015	0.01	154000
1732228800	0.005	-0.005	-50.00	0.01	0.01	0.005	70033
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	1100
1731969600	0.01	0	0.00	0.01	0.01	0.01	0
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	0
1731537600	0.01	0	0.00	0.01	0.01	0.01	0
1731451200	0.01	0	0.00	0.01	0.01	0.01	0
1731364800	0.01	0	0.00	0.01	0.01	0.01	0
1731105600	0.01	0	0.00	0.01	0.01	0.01	10000
1731019200	0.01	0	0.00	0.01	0.01	0.01	16000
1730932800	0.01	-0.005	-33.33	0.015	0.015	0.01	193000
1730846400	0.015	0.005	50.00	0.01	0.015	0.01	310000
1730760000	0.01	0	0.00	0.01	0.01	0.01	5
1730497200	0.01	0	0.00	0.01	0.01	0.01	0
1730410800	0.01	0	0.00	0.01	0.01	0.01	0
1730324400	0.01	0	0.00	0.01	0.01	0.01	0
1730238000	0.01	0	0.00	0.01	0.01	0.01	0
1730151600	0.01	0	0.00	0.01	0.01	0.01	0
1729892400	0.01	0	0.00	0.01	0.01	0.01	1000
1729806000	0.01	0	0.00	0.01	0.01	0.01	0
1729719600	0.01	0	0.00	0.01	0.01	0.01	0
1729633200	0.01	-0.005	-33.33	0.01	0.01	0.01	2500
1729546800	0.015	0	0.00	0.015	0.015	0.015	0
1729287600	0.015	0	0.00	0.015	0.015	0.015	2000
1729201200	0.015	0	0.00	0.015	0.015	0.015	2000
1729114800	0.015	0	0.00	0.015	0.015	0.015	0
1729028400	0.015	0.005	50.00	0.015	0.015	0.015	2000
1728682800	0.01	0	0.00	0.01	0.01	0.01	0
1728596400	0.01	0	0.00	0.01	0.01	0.01	11000
1728510000	0.01	0	0.00	0.01	0.01	0.01	0
1728423600	0.01	-0.005	-33.33	0.01	0.01	0.01	1000
1728337200	0.015	0	0.00	0.015	0.015	0.015	0
1728078000	0.015	0	0.00	0.015	0.015	0.015	0
1727991600	0.015	0	0.00	0.015	0.015	0.015	0
1727905200	0.015	0	0.00	0.015	0.015	0.015	0
1727818800	0.015	0	0.00	0.015	0.015	0.015	0
1727732400	0.015	0	0.00	0.015	0.015	0.015	0
1727473200	0.015	0	0.00	0.015	0.015	0.015	0
1727386800	0.015	0	0.00	0.015	0.015	0.015	0
1727300400	0.015	0.005	50.00	0.015	0.015	0.015	1000
1727214000	0.01	0	0.00	0.01	0.01	0.01	0
1727127600	0.01	0	0.00	0.01	0.01	0.01	6000
1726868400	0.01	0	0.00	0.01	0.01	0.01	0
1726782000	0.01	0	0.00	0.01	0.01	0.01	20500
1726695600	0.01	0	0.00	0.01	0.01	0.01	1000
1726609200	0.01	0	0.00	0.01	0.01	0.01	0
1726522800	0.01	0	0.00	0.01	0.01	0.01	0
1726263600	0.01	0	0.00	0.01	0.01	0.01	0
1726177200	0.01	0	0.00	0.01	0.01	0.01	0
1726090800	0.01	0	0.00	0.01	0.01	0.01	6000
1726004400	0.01	0	0.00	0.01	0.01	0.01	0
1725918000	0.01	0	0.00	0.01	0.01	0.01	0
1725658800	0.01	0	0.00	0.01	0.01	0.01	83000
1725572400	0.01	0	0.00	0.01	0.01	0.01	1000
1725486000	0.01	0.005	100.00	0.01	0.01	0.01	192500
1725399600	0.005	0	0.00	0.005	0.005	0.005	0
1725054000	0.005	-0.005	-50.00	0.005	0.005	0.005	1500
1724967600	0.01	0	0.00	0.01	0.01	0.01	0
1724881200	0.01	0	0.00	0.01	0.01	0.01	0
1724794800	0.01	0	0.00	0.01	0.01	0.01	0
1724708400	0.01	0	0.00	0.01	0.01	0.01	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관