Graphite One Inc【GPH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Graphite One Inc (GPH)

0.87

-0.06

( -6.45% )

업데이트: 03:11:14

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.11	-11.2244897959	0.98	1	0.81	37727	0.95977215	CS
4	-0.14	-13.8613861386	1.01	1.07	0.81	59562	0.94473903	CS
12	0.12	16	0.75	1.07	0.64	62602	0.82969683	CS
26	0.11	14.4736842105	0.76	1.07	0.64	48349	0.81395602	CS
52	0.04	4.81927710843	0.83	1.07	0.55	47366	0.81475978	CS
156	-0.81	-48.2142857143	1.68	2	0.55	58967	1.17161176	CS
260	0.605	228.301886792	0.265	2.54	0.15	60727	1.18893196	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741041600	0.93	-0.05	-5.10	0.94	0.98	0.93	54531
1740782400	0.98	-0.01	-1.01	0.98	0.98	0.94	34421
1740696000	0.99	0	0.00	0.99	1	0.98	19500
1740609600	0.99	0.03	3.13	0.96	0.99	0.96	10651
1740523200	0.96	-0.02	-2.04	0.98	0.99	0.96	69533
1740436800	0.98	0.02	2.08	0.98	0.98	0.95	41725
1740177600	0.96	-0.01	-1.03	0.97	0.97	0.96	66014
1740091200	0.97	0.02	2.11	0.99	1.07	0.97	39570
1740004800	0.95	0	0.00	0.95	1.02	0.93	201583
1739918400	0.95	0	0.00	0.95	0.98	0.93	72441
1739572800	0.95	0.01	1.06	0.94	0.95	0.94	15100
1739486400	0.94	0.04	4.44	0.94	0.94	0.92	20001
1739400000	0.9	-0.05	-5.26	0.98	0.99	0.9	140283
1739313600	0.95	-0.02	-2.06	0.96	1	0.95	74717
1739227200	0.97	0.02	2.11	0.98	0.98	0.94	18170
1738968000	0.95	0.03	3.26	0.94	0.95	0.93	23900
1738881600	0.92	-0.03	-3.16	0.95	0.95	0.91	21000
1738795200	0.95	0.02	2.15	0.9	0.95	0.88	57551
1738708800	0.93	-0.08	-7.92	1.01	1.01	0.83	150980
1738622400	1.01	0	0.00	1.02	1.03	1	105935
1738363200	1.01	0.06	6.32	1.01	1.04	0.98	129804
1738276800	0.95	0.08	9.20	0.89	0.95	0.89	89476
1738190400	0.87	0	0.00	0.87	0.89	0.84	77764
1738104000	0.87	0.06	7.41	0.83	0.9	0.83	116416
1738017600	0.81	-0.01	-1.22	0.8199999	0.83	0.79	31600
1737758400	0.8199999	0.0299999	3.80	0.78	0.84	0.78	38330
1737672000	0.79	-0.02	-2.47	0.81	0.81	0.76	47595
1737585600	0.81	0.02	2.53	0.8	0.81	0.78	105899
1737499200	0.79	0	0.00	0.8	0.8	0.78	39500
1737412800	0.79	0.01	1.28	0.77	0.79	0.76	7962
1737153600	0.78	0.02	2.63	0.76	0.8	0.76	138993
1737067200	0.76	0.06	8.57	0.7	0.76	0.7	51701
1736980800	0.7	-0.02	-2.78	0.73	0.73	0.7	50340
1736894400	0.72	-0.02	-2.70	0.75	0.77	0.71	35150
1736808000	0.74	0.03	4.23	0.71	0.77	0.71	79173
1736548800	0.71	-0.02	-2.74	0.73	0.73	0.71	10205
1736462400	0.73	0.03	4.29	0.7	0.73	0.7	27112
1736376000	0.7	-0.01	-1.41	0.72	0.72	0.68	59643
1736289600	0.71	0.03	4.41	0.67	0.72	0.67	110211
1736203200	0.68	-0.01	-1.45	0.6899999	0.6899999	0.66	25011
1735944000	0.6899999	0.0199999	2.99	0.67	0.6899999	0.67	73701
1735857600	0.67	-0.01	-1.47	0.6899999	0.6899999	0.67	58242
1735684800	0.68	0	0.00	0.6899999	0.6899999	0.68	49150
1735598400	0.68	-0.05	-6.85	0.74	0.74	0.68	28490
1735339200	0.73	0.08	12.31	0.65	0.75	0.65	89355
1735069200	0.65	0.01	1.56	0.66	0.66	0.64	19400
1734993600	0.64	-0.01	-1.54	0.6899999	0.6899999	0.64	75308
1734734400	0.65	-0.03	-4.41	0.6899999	0.7	0.64	105955
1734648000	0.68	-0.03	-4.23	0.7	0.7	0.64	50000
1734561600	0.71	0.01	1.43	0.72	0.73	0.6899999	37708
1734475200	0.7	-0.01	-1.41	0.72	0.73	0.68	56983
1734388800	0.71	-0.03	-4.05	0.73	0.73	0.7	52800
1734129600	0.74	-0.01	-1.33	0.74	0.77	0.72	115940
1734043200	0.75	0	0.00	0.75	0.77	0.73	58166
1733956800	0.75	0.01	1.35	0.75	0.77	0.74	105867
1733870400	0.74	-0.01	-1.33	0.75	0.75	0.74	19148
1733784000	0.75	-0.05	-6.25	0.8	0.8	0.72	122399
1733524800	0.8	0	0.00	0.8	0.8	0.8	17600
1733438400	0.8	0.01	1.27	0.8	0.8199999	0.8	62600
1733352000	0.79	0.02	2.60	0.79	0.8	0.79	168400

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관