Global Developments Inc (PK)【GDVM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Global Developments Inc (PK) (GDVM)
Global Developments Inc (PK) (GDVM) 과거

Global Developments Inc (PK) (GDVM)

0.0097

0.00092

(10.48%)

마감 26 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0008	8.98876404494	0.0089	0.0102	0.0071	209037	0.00880808	CS
4	-0.0013	-11.8181818182	0.011	0.0117	0.0071	337071	0.01014611	CS
12	-0.0038	-28.1481481481	0.0135	0.0155	0.0071	496083	0.01133802	CS
26	-0.0083	-46.1111111111	0.018	0.023	0.0071	671323	0.01377181	CS
52	-0.0051	-34.4594594595	0.0148	0.0303	0.0071	680534	0.01742039	CS
156	0.007	259.259259259	0.0027	0.137	0.002	2221319	0.04130987	CS
260	0.0094	3133.33333333	0.0003	0.137	0.0001	2407269	0.02847251	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740522480	0.0097	0.00092	10.48	0.0085	0.0098	0.0071	604967
1740435600	0.00878	-0.00037	-4.04	0.00878	0.00878	0.00878	150
1740176400	0.00915	0.00095	11.59	0.01	0.01	0.00915	119000
1740090480	0.0082	-0.002	-19.61	0.0081	0.0101	0.0081	635100
1740003960	0.0102	0.0007	7.37	0.00925	0.0102	0.0081	206000
1739917740	0.0095	5.0E-5	0.53	0.0089	0.0095	0.0089	84934
1739572020	0.00945	-0.00095	-9.13	0.0089	0.01	0.0089	123150
1739485320	0.0104	0.000155	1.51	0.0107	0.011	0.0083	850272
1739398920	0.010245	0.000745	7.84	0.0101	0.0109	0.00995	100166
1739312940	0.0095	-0.0002	-2.06	0.00952	0.0109	0.0086	453314
1739226000	0.0097	0.0008	8.99	0.0091	0.0097	0.0091	136500
1738967160	0.0089	-0.0008	-8.25	0.009	0.0097	0.00885	355555
1738880400	0.0097	0.0002	2.11	0.0103	0.0103	0.00885	618264
1738794000	0.0095	-0.000485	-4.86	0.00985	0.0103	0.0095	240000
1738708080	0.009985	9.0E-5	0.91	0.0098	0.0103	0.0098	285620
1738621740	0.009895	-0.001005	-9.22	0.0104499	0.0104499	0.0095999	160200
1738362000	0.0109	-0.0001	-0.91	0.01135	0.01135	0.0103	60079
1738276080	0.011	-0.0007	-5.98	0.0111749	0.0117	0.01	658447
1738189740	0.0117	0.0001001	0.86	0.011	0.0117	0.0108	492400
1738103280	0.0115999	0.0004599	4.13	0.011	0.0115999	0.0095	825196
1738016820	0.01114	0.00054	5.09	0.0106	0.01114	0.0098	262836
1737757440	0.0106	-0.0004	-3.64	0.0105	0.0112	0.0102	296850
1737671220	0.011	-0.0002	-1.79	0.0106	0.011	0.01	606350
1737584640	0.0112	0.0014	14.29	0.01	0.012625	0.00975	1555875
1737498540	0.0098	-0.0002	-2.00	0.0112	0.0139	0.00975	1897360
1737152880	0.01	-0.00025	-2.44	0.0105	0.0137	0.00979	927301
1737066420	0.01025	-0.00125	-10.87	0.010515	0.010515	0.0092	453705
1736979720	0.0115	0.001	9.52	0.01134	0.0117	0.0095999	559746
1736893380	0.0105	-0.002	-16.00	0.011	0.012	0.0105	105875
1736806800	0.0125	-0.000195	-1.54	0.01189	0.0126	0.0105	1426590
1736547720	0.012695	0.000195	1.56	0.0104	0.0137	0.0104	1114124
1736375340	0.0125	-0.0005	-3.85	0.013	0.013	0.0105	147000
1736288940	0.013	0.00092	7.62	0.0105	0.013	0.0105	161000
1736202360	0.01208	-0.00102	-7.79	0.013	0.0132	0.0103	463757
1735942980	0.0131	0.0016	13.91	0.011	0.0135	0.0107	856211
1735856700	0.0115	-0.000645	-5.31	0.0121	0.0132	0.01	174700
1735683960	0.012145	0.000145	1.21	0.012	0.014	0.01	1721647
1735597740	0.012	-0.001	-7.69	0.01185	0.0137	0.0095999	935363
1735338000	0.013	0.0009	7.44	0.0115	0.0137	0.011	985700
1735252020	0.0121	0.0024	24.74	0.0101	0.0137	0.0101	138155
1735078200	0.0097	5.0E-5	0.52	0.0092999	0.0097	0.0092999	118975
1734992400	0.00965	-0.00045	-4.46	0.01	0.0101	0.0092	272840
1734733200	0.0101	-0.0004	-3.81	0.011	0.011	0.01005	391709
1734646800	0.0105	0.0005	5.00	0.01	0.011	0.01	359700
1734560940	0.01	0	0.00	0.01	0.01044	0.01	384888
1734474360	0.01	0.000325	3.36	0.01	0.01	0.0091	406543
1734388140	0.009675	-0.003025	-23.82	0.0127	0.0127	0.008525	557119
1734128940	0.0127	-0.0013	-9.29	0.0128	0.0128	0.0102	410596
1734042480	0.014	0	0.00	0.014	0.014	0.014	1500
1733955900	0.014	0.001	7.69	0.0125	0.014	0.0125	64700
1733869200	0.013	-0.0001	-0.76	0.01199	0.013	0.011	553800
1733782800	0.0131	-0.0008	-5.76	0.0105	0.0138	0.0084	1439792
1733523600	0.0139	-0.0001	-0.71	0.0128	0.0139	0.0101	340725
1733437500	0.014	0	0.00	0.0125	0.014	0.0115999	177961
1733350980	0.014	0	0.00	0.0129	0.014	0.0119	124200
1733264700	0.014	-0.001	-6.67	0.0135	0.0155	0.01225	485048
1733178180	0.015	0.0031	26.05	0.0121	0.0158	0.012	1626443
1732918200	0.0119	0.0003001	2.59	0.0115999	0.0119	0.0089	1789593
1732746540	0.0115999	0.0030999	36.47	0.0083	0.0115999	0.0083	3009393
1732660140	0.0085	-0.0001	-1.16	0.0086	0.009	0.0077	4277084

Global Developments (PK)

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관