Global Liion Graphite Corporation (PK)【GBBGF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Global Liion Graphite Corporation (PK) (GBBGF)
Global Liion Graphite Corporation (PK) (GBBGF) 과거

Global Liion Graphite Corporation (PK) (GBBGF)

0.0269

-0.0022

(-7.56%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0031	-10.3333333333	0.03	0.0328	0.0269	1667	0.03131	CS
4	0.0166	161.165048544	0.0103	0.0328	0.0101	4400	0.01723216	CS
12	0.0129	92.1428571429	0.014	0.0328	0.0101	6459	0.01229476	CS
26	0.0053	24.537037037	0.0216	0.0328	0.0094	7776	0.016039	CS
52	0.0076	39.378238342	0.0193	0.0328	0.009	11090	0.01828979	CS
156	-0.03572	-57.0424784414	0.06262	0.0799	0.009	14769	0.03178009	CS
260	-0.0461	-63.1506849315	0.073	0.21	0.009	30024	0.09075801	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.0269	-0.0022	-7.56	0.0269	0.0269	0.0269	31643
1738276080	0.0291	0	0.00	0.0291	0.0291	0.0291	0
1738189680	0.0291	0	0.00	0.0291	0.0291	0.0291	0
1738103280	0.0291	-0.0037	-11.28	0.0291	0.0291	0.0291	500
1738016820	0.0328	0.0028	9.33	0.0328	0.0328	0.0328	2500
1737757440	0.03	0.00364	13.81	0.03	0.03	0.03	2000
1737671280	0.02636	0	0.00	0.02636	0.02636	0.02636	0
1737584880	0.02636	0	0.00	0.02636	0.02636	0.02636	0
1737498480	0.02636	0	0.00	0.02636	0.02636	0.02636	0
1737152880	0.02636	0.01186	81.79	0.02636	0.02636	0.02636	3051
1737066000	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1736979600	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1736893200	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1736806800	0.0145	0.0044	43.56	0.0168	0.0168	0.0145	21400
1736547720	0.0101	-0.0004	-3.81	0.01225	0.01225	0.0101	2550
1736375160	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1736288760	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1736202360	0.0105	0.0002	1.94	0.0105	0.0105	0.0105	3000
1735942980	0.0103	-0.0021	-16.94	0.0103	0.0103	0.0103	200
1735856760	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1735683960	0.0124	0.00015	1.22	0.0124	0.0124	0.0124	1475
1735597200	0.01225	0	0.00	0.01225	0.01225	0.01225	0
1735338000	0.01225	-0.00115	-8.58	0.01225	0.01225	0.01225	200
1735251000	0.0134	0	0.00	0.0134	0.0134	0.0134	0
1735078200	0.0134	0.0033	32.67	0.0134	0.0134	0.0134	4002
1734992400	0.0101	0	0.00	0.01255	0.0138	0.0101	75040
1734733200	0.0101	-0.0006	-5.61	0.0101	0.0101	0.0101	5000
1734646800	0.0107	-0.0019	-15.08	0.0109	0.0109	0.0107	8000
1734560880	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1734474480	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1734388080	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1734128880	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1734042480	0.0126	0.0025	24.75	0.0126	0.0126	0.0126	1100
1733955600	0.0101	0	0.00	0.0101	0.0101	0.0101	0
1733869200	0.0101	0	0.00	0.0101	0.0101	0.0101	0
1733782800	0.0101	-0.0022	-17.89	0.0101	0.0101	0.0101	250
1733523900	0.0123	0	0.00	0.0123	0.0123	0.0123	0
1733437500	0.0123	-0.00216	-14.94	0.0123	0.0123	0.0123	2940
1733350980	0.01446	0.00221	18.04	0.01446	0.01446	0.01446	300
1733263800	0.01225	0	0.00	0.01225	0.01225	0.01225	0
1733177400	0.01225	0	0.00	0.01225	0.01225	0.01225	0
1732918200	0.01225	0.00185	17.79	0.01225	0.01225	0.01225	1000
1732746540	0.0104	0	0.00	0.0104	0.0104	0.0104	0
1732660140	0.0104	0	0.00	0.0104	0.0104	0.0104	2500
1732573500	0.0104	0	0.00	0.0104	0.0104	0.0104	0
1732314300	0.0104	0	0.00	0.0104	0.0104	0.0104	0
1732227900	0.0104	-0.00465	-30.90	0.0102	0.0104	0.0101	11875
1732141740	0.01505	0.00105	7.50	0.01505	0.01505	0.01505	5000
1732055040	0.014	0	0.00	0.014	0.014	0.014	0
1731968640	0.014	-0.01015	-42.03	0.0159	0.0159	0.014	6000
1731709560	0.02415	0	0.00	0.02415	0.02415	0.02415	0
1731623160	0.02415	0	0.00	0.02415	0.02415	0.02415	0
1731536760	0.02415	0.01015	72.50	0.02415	0.02415	0.02415	1000
1731450000	0.014	0	0.00	0.014	0.014	0.014	0
1731363600	0.014	0	0.00	0.014	0.014	0.014	0
1731104400	0.014	-0.0006	-4.11	0.014	0.014	0.014	600
1731018540	0.0146	0.0006	4.29	0.0146	0.0146	0.0146	3076
1730931600	0.014	0	0.00	0.014	0.014	0.014	11000
1730845560	0.014	0	0.00	0.014	0.014	0.014	0
1730759160	0.014	-0.0004	-2.78	0.014	0.014	0.014	9000
1730496420	0.0144	-0.0085	-37.12	0.0144	0.0144	0.0144	2000

Global Liion Graphite (PK)

BNP Paribas Issuance

Andlauer Heathcare

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관