GT Resources Inc【GT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

GT Resources Inc (GT)

0.03

0.005

(20.00%)

마감 30 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	20	0.025	0.03	0.025	354359	0.02505644	CS
4	-0.005	-14.2857142857	0.035	0.035	0.025	247653	0.02784271	CS
12	0	0	0.03	0.045	0.025	325578	0.03228785	CS
26	-0.015	-33.3333333333	0.045	0.05	0.025	227757	0.03439915	CS
52	-0.02	-40	0.05	0.055	0.025	220292	0.03612681	CS
156	-0.02	-40	0.05	0.055	0.025	220292	0.03612681	CS
260	-0.02	-40	0.05	0.055	0.025	220292	0.03612681	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732920000	0.025	0	0.00	0.025	0.025	0.025	0
1732833600	0.025	0	0.00	0.025	0.025	0.025	30000
1732747200	0.025	-0.005	-16.67	0.025	0.025	0.025	27000
1732660800	0.03	0.005	20.00	0.03	0.03	0.03	20000
1732574400	0.025	0	0.00	0.025	0.025	0.025	1675000
1732315200	0.025	0	0.00	0.025	0.025	0.025	19794
1732228800	0.025	0	0.00	0.025	0.03	0.025	704000
1732142400	0.025	-0.005	-16.67	0.025	0.025	0.025	1000
1732056000	0.03	0	0.00	0.03	0.03	0.025	261000
1731969600	0.03	0	0.00	0.035	0.035	0.03	249033
1731710400	0.03	0	0.00	0.03	0.03	0.03	603606
1731624000	0.03	0	0.00	0.03	0.03	0.03	265875
1731537600	0.03	0	0.00	0.03	0.03	0.03	30000
1731451200	0.03	0	0.00	0.03	0.03	0.03	111360
1731364800	0.03	0	0.00	0.03	0.035	0.03	180750
1731105600	0.03	0	0.00	0.03	0.03	0.03	85880
1731019200	0.03	0	0.00	0.03	0.03	0.03	100000
1730932800	0.03	0	0.00	0.03	0.035	0.03	121008
1730846400	0.03	-0.005	-14.29	0.035	0.035	0.03	148000
1730760000	0.035	0	0.00	0.035	0.035	0.03	160500
1730497200	0.035	0	0.00	0.035	0.035	0.035	159254
1730410800	0.035	-0.005	-12.50	0.035	0.035	0.035	236000
1730324400	0.04	0.005	14.29	0.035	0.04	0.035	295500
1730238000	0.035	-0.005	-12.50	0.04	0.04	0.035	637000
1730151600	0.04	0	0.00	0.04	0.04	0.035	271119
1729892400	0.04	0	0.00	0.045	0.045	0.04	381804
1729806000	0.04	0.01	33.33	0.035	0.045	0.035	3281873
1729719600	0.03	0	0.00	0.03	0.03	0.03	382150
1729633200	0.03	0	0.00	0.03	0.03	0.03	99079
1729546800	0.03	0	0.00	0.03	0.03	0.03	128190
1729287600	0.03	0	0.00	0.035	0.035	0.03	975500
1729201200	0.03	0.005	20.00	0.03	0.03	0.03	34725
1729114800	0.025	-0.005	-16.67	0.03	0.03	0.025	551200
1729028400	0.03	0	0.00	0.03	0.03	0.03	53034
1728682800	0.03	0.005	20.00	0.025	0.03	0.025	2000
1728596400	0.025	0	0.00	0.03	0.03	0.025	92350
1728510000	0.025	0	0.00	0.025	0.025	0.025	0
1728423600	0.025	0	0.00	0.025	0.025	0.025	13000
1728337200	0.025	-0.005	-16.67	0.03	0.03	0.025	10000
1728078000	0.03	0	0.00	0.025	0.03	0.025	19000
1727991600	0.03	0	0.00	0.025	0.03	0.025	32000
1727905200	0.03	0	0.00	0.03	0.03	0.03	301335
1727818800	0.03	0.005	20.00	0.03	0.03	0.03	872000
1727732400	0.025	0	0.00	0.025	0.025	0.025	0
1727473200	0.025	-0.005	-16.67	0.03	0.03	0.025	177321
1727386800	0.03	0	0.00	0.03	0.03	0.03	40950
1727300400	0.03	-0.005	-14.29	0.03	0.035	0.03	1832500
1727214000	0.035	0.01	40.00	0.025	0.04	0.025	2284215
1727127600	0.025	-0.005	-16.67	0.03	0.03	0.025	21000
1726868400	0.03	0	0.00	0.03	0.03	0.025	173250
1726782000	0.03	0	0.00	0.03	0.03	0.03	129000
1726695600	0.03	0	0.00	0.03	0.03	0.03	30000
1726609200	0.03	-0.005	-14.29	0.03	0.03	0.03	10000
1726522800	0.035	0.005	16.67	0.03	0.035	0.03	32000
1726263600	0.03	0	0.00	0.035	0.035	0.03	147000
1726177200	0.03	-0.005	-14.29	0.035	0.035	0.03	106000
1726090800	0.035	0.005	16.67	0.03	0.035	0.03	141800
1726004400	0.03	0	0.00	0.03	0.03	0.03	0
1725918000	0.03	0	0.00	0.03	0.03	0.03	33000
1725658800	0.03	0	0.00	0.03	0.03	0.03	220748
1725572400	0.03	0	0.00	0.025	0.03	0.025	102000
1725486000	0.03	0	0.00	0.03	0.03	0.03	317250
1725399600	0.03	0	0.00	0.025	0.03	0.025	281985
1725054000	0.03	0	0.00	0.03	0.03	0.03	495000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관