Gatekeeper Systems Inc (PK)【GKPRF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Gatekeeper Systems Inc (PK) (GKPRF)
Gatekeeper Systems Inc (PK) (GKPRF) 과거

Gatekeeper Systems Inc (PK) (GKPRF)

0.3617

0.00

(0.00%)

마감 28 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0351	-8.84576612903	0.3968	0.40395	0.34388	44299	0.36608553	CS
4	0.0713	24.5523415978	0.2904	0.44055	0.2544	181890	0.36317612	CS
12	-0.1163	-24.3305439331	0.478	0.5099	0.2128	155377	0.36648016	CS
26	-0.02	-5.23971705528	0.3817	0.5099	0.2128	111761	0.39551728	CS
52	-0.0992	-21.5231069646	0.4609	0.64	0.2128	100793	0.44267736	CS
156	0.1225	51.2123745819	0.2392	0.64	0.135	57484	0.37602312	CS
260	0.2267	167.925925926	0.135	1.11	0.0811	60964	0.45679698	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740695340	0.3617	0.0003	0.08	0.3658	0.3658	0.34388	6331
1740608400	0.3614	0.004	1.12	0.3614	0.3614	0.3614	2150
1740522480	0.3574	-0.020924	-5.53	0.3785	0.3785	0.3574	42078
1740435600	0.378324	0.012524	3.42	0.3811	0.3837999	0.378324	36100
1740176400	0.3658	-0.02385	-6.12	0.3968	0.4039499	0.3658	134837
1740090480	0.38965	-0.00035	-0.09	0.373	0.39155	0.373	18768
1740003960	0.39	-0.00737	-1.85	0.383	0.39	0.36	78816
1739917740	0.39737	-0.03261	-7.58	0.438	0.438	0.39737	80224
1739572020	0.42998	0.00498	1.17	0.425	0.4357	0.4049	143115
1739485320	0.425	0.02126	5.27	0.413305	0.425	0.3741	208366
1739398920	0.40374	-0.00626	-1.53	0.44055	0.44055	0.4028	32633
1739312940	0.4099999	-0.00495	-1.19	0.41375	0.4148	0.4	17207
1739226000	0.41495	0.05295	14.63	0.3749	0.4242	0.36205	618910
1738967160	0.362	0.0196	5.72	0.3429	0.36544	0.3375	222075
1738880400	0.3424	-0.030102	-8.08	0.3639	0.365	0.3417	330751
1738794000	0.372502	0.046102	14.12	0.32	0.3832999	0.31	224016
1738708080	0.3264	0.0089	2.80	0.32	0.3388	0.32	167033
1738621740	0.3175	0.0025	0.79	0.3001	0.3175	0.2544	481943
1738362000	0.315	0.015	5.00	0.2904	0.323	0.2849999	610555
1738276080	0.3	-0.0568	-15.92	0.2975	0.34	0.2128	1582919
1738189740	0.3568	0.0025	0.71	0.3533	0.3568	0.3533	4190
1738103280	0.3543	0.0132	3.87	0.3443	0.3543	0.3443	4915
1738016820	0.3411	-0.0252	-6.88	0.34	0.371	0.34	55032
1737757440	0.3663	-0.00954	-2.54	0.3779	0.3812	0.3635	101453
1737671220	0.37584	0.01384	3.82	0.3555	0.3772	0.3555	28250
1737584640	0.362	-0.01198	-3.20	0.375	0.39	0.3547	54050
1737498540	0.37398	-0.01308	-3.38	0.3899	0.3899	0.3619	17508
1737152880	0.38706	0.02206	6.04	0.3726	0.38706	0.3676	35984
1737066420	0.365	0.0045	1.25	0.37	0.378	0.365	46350
1736979720	0.3605	0.0142	4.10	0.3577	0.3678	0.35	251320
1736893380	0.3463	-0.0037	-1.06	0.359556	0.359556	0.3463	95027
1736806800	0.35	-0.0135	-3.71	0.3742	0.388374	0.35	42646
1736547720	0.3635	-0.0295	-7.51	0.4099999	0.4099999	0.3632	161077
1736375340	0.393	-0.007	-1.75	0.395	0.395	0.393	15053
1736288940	0.4	-0.00455	-1.12	0.3925	0.406557	0.3925	32320
1736202360	0.40455	0.013	3.32	0.39	0.4049	0.39	79820
1735942980	0.39155	-0.01445	-3.56	0.40215	0.40625	0.39155	91183
1735856700	0.406	0.002	0.50	0.4076	0.4099999	0.395	139987
1735683960	0.404	-0.001	-0.25	0.4014	0.4084999	0.395	32928
1735597740	0.405	-0.005	-1.22	0.4109999	0.4109999	0.392	72604
1735338000	0.4099999	-0.0326	-7.37	0.4074999	0.4155	0.4074999	104117
1735252020	0.4426	0.0354	8.69	0.4099999	0.4551	0.4099999	64596
1735078200	0.4072	0.00595	1.48	0.405	0.4152	0.405	132400
1734992400	0.40125	0.02125	5.59	0.434	0.434	0.374	337142
1734733200	0.38	-0.0767	-16.79	0.47	0.488	0.372	929805
1734646800	0.4567	-0.0033	-0.72	0.46	0.46	0.45585	16700
1734560940	0.46	-0.0182	-3.81	0.4635	0.473	0.46	138547
1734474360	0.4782	-0.0145	-2.94	0.48	0.48835	0.4782	31285
1734388140	0.4927	0.0014	0.28	0.4832	0.4933	0.4832	45234
1734128940	0.4913	0.0143	3.00	0.48305	0.4913	0.483	29765
1734042480	0.477	0.0066	1.40	0.47	0.49	0.47	32417
1733955900	0.4704	-0.0119	-2.47	0.48	0.48	0.4704	19043
1733869200	0.4823	-0.0158	-3.17	0.492	0.5024	0.48	58332
1733782800	0.4981	0.00422	0.85	0.4998	0.5099	0.49	123153
1733523600	0.49388	0.01488	3.11	0.478	0.49388	0.478	82651
1733437500	0.479	0.005	1.05	0.4666	0.4897	0.46355	170182
1733350980	0.474	-0.001	-0.21	0.4664	0.477	0.4664	96605
1733264700	0.475	0.009	1.93	0.4765	0.4765	0.468616	18710
1733178180	0.466	-0.01475	-3.07	0.4721	0.4804	0.4633	37563
1732918200	0.48075	-0.00195	-0.40	0.48	0.483	0.48	28700

Gatekeeper Systems (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관