Great Quest Gold Ltd【GQ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Great Quest Gold Ltd (GQ)

0.035

0.005

(16.67%)

마감 08 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	16.6666666667	0.03	0.035	0.03	1200	0.03	CS
4	0	0	0.035	0.05	0.03	71079	0.03620696	CS
12	0.005	16.6666666667	0.03	0.05	0.02	63758	0.03096765	CS
26	-0.035	-50	0.07	0.09	0.02	59309	0.04747989	CS
52	0.025	250	0.01	0.09	0.01	88517	0.04150623	CS
156	-0.005	-12.5	0.04	0.135	0.005	128712	0.03698902	CS
260	-0.04	-53.3333333333	0.075	0.17	0.005	119602	0.04070009	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741387200	0.035	0.005	16.67	0.035	0.035	0.035	110000
1741300800	0.03	0	0.00	0.03	0.03	0.03	0
1741214400	0.03	0	0.00	0.03	0.03	0.03	0
1741128000	0.03	0	0.00	0.03	0.03	0.03	6000
1741041600	0.03	0	0.00	0.03	0.03	0.03	0
1740782400	0.03	0	0.00	0.03	0.03	0.03	0
1740696000	0.03	0	0.00	0.03	0.03	0.03	16000
1740609600	0.03	0	0.00	0.03	0.03	0.03	9000
1740523200	0.03	0	0.00	0.03	0.03	0.03	0
1740436800	0.03	0	0.00	0.03	0.03	0.03	1000
1740177600	0.03	0	0.00	0.03	0.03	0.03	0
1740091200	0.03	-0.005	-14.29	0.03	0.03	0.03	83000
1740004800	0.035	0	0.00	0.035	0.035	0.035	25000
1739918400	0.035	-0.005	-12.50	0.035	0.035	0.035	293000
1739572800	0.04	0.005	14.29	0.04	0.04	0.035	58000
1739486400	0.035	0	0.00	0.035	0.035	0.035	52000
1739400000	0.035	-0.005	-12.50	0.04	0.04	0.035	233500
1739313600	0.04	0	0.00	0.04	0.05	0.04	255000
1739227200	0.04	0.005	14.29	0.035	0.04	0.035	128000
1738968000	0.035	0	0.00	0.035	0.04	0.035	191000
1738881600	0.035	0	0.00	0.045	0.045	0.035	58000
1738795200	0.035	0	0.00	0.035	0.035	0.035	0
1738708800	0.035	-0.005	-12.50	0.04	0.04	0.035	77500
1738622400	0.04	0.01	33.33	0.03	0.045	0.03	311000
1738363200	0.03	0	0.00	0.03	0.03	0.03	0
1738276800	0.03	0.005	20.00	0.03	0.03	0.03	15000
1738190400	0.025	0	0.00	0.025	0.025	0.025	0
1738104000	0.025	0	0.00	0.025	0.025	0.025	1100
1738017600	0.025	0	0.00	0.025	0.025	0.025	15000
1737758400	0.025	0	0.00	0.025	0.025	0.025	0
1737672000	0.025	0	0.00	0.025	0.025	0.025	40000
1737585600	0.025	0	0.00	0.025	0.025	0.025	35000
1737499200	0.025	0	0.00	0.025	0.025	0.025	48000
1737412800	0.025	0	0.00	0.025	0.025	0.025	0
1737153600	0.025	0	0.00	0.02	0.03	0.02	12020
1737067200	0.025	0	0.00	0.025	0.025	0.025	0
1736980800	0.025	-0.005	-16.67	0.025	0.025	0.025	46000
1736894400	0.03	0	0.00	0.03	0.03	0.03	5000
1736808000	0.03	0	0.00	0.03	0.03	0.03	23000
1736548800	0.03	0	0.00	0.03	0.03	0.03	0
1736462400	0.03	0	0.00	0.03	0.03	0.03	0
1736376000	0.03	-0.005	-14.29	0.035	0.035	0.03	62000
1736289600	0.035	-0.005	-12.50	0.035	0.035	0.035	33000
1736203200	0.04	0	0.00	0.03	0.04	0.03	41000
1735944000	0.04	0.005	14.29	0.04	0.04	0.04	22000
1735857600	0.035	0	0.00	0.035	0.035	0.035	50000
1735684800	0.035	0.01	40.00	0.035	0.035	0.035	45500
1735598400	0.025	0	0.00	0.025	0.025	0.025	0
1735339200	0.025	-0.005	-16.67	0.025	0.025	0.025	0
1735069200	0.03	0.005	20.00	0.025	0.03	0.025	66800
1734993600	0.025	0	0.00	0.025	0.025	0.025	4000
1734734400	0.025	0.005	25.00	0.02	0.025	0.02	49000
1734648000	0.02	0	0.00	0.025	0.025	0.02	292400
1734561600	0.02	-0.005	-20.00	0.025	0.025	0.02	295000
1734475200	0.025	0	0.00	0.025	0.025	0.025	454600
1734388800	0.025	0	0.00	0.025	0.025	0.025	40000
1734129600	0.025	-0.005	-16.67	0.03	0.03	0.025	78000
1734043200	0.03	0	0.00	0.03	0.03	0.03	116000
1733956800	0.03	-0.01	-25.00	0.035	0.035	0.03	270100
1733870400	0.04	0	0.00	0.04	0.04	0.04	0
1733784000	0.04	0	0.00	0.04	0.04	0.04	7625

Great Quest Gold

SG Issuer Sg Issuer Mc F...

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관