Globex Mining Enterprises Inc (QX)【GLBXF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Globex Mining Enterprises Inc (QX) (GLBXF)
Globex Mining Enterprises Inc (QX) (GLBXF) 과거

Globex Mining Enterprises Inc (QX) (GLBXF)

1.04

-0.06

(-5.45%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.04	4	1	1.1	0.9844	83628	1.0275113	CS
4	0.225	27.6073619632	0.815	1.1	0.7854	52517	0.96740412	CS
12	0.2629	33.8309097928	0.7771	1.1	0.72	38622	0.86396722	CS
26	0.385	58.7786259542	0.655	1.1	0.5998	28881	0.7984483	CS
52	0.4081	64.5830036398	0.6319	1.1	0.5724	21417	0.76077001	CS
156	0.1859	21.7656012177	0.8541	1.34	0.4376	19777	0.71368269	CS
260	0.7667	280.534211489	0.2733	1.34	0.191	16575	0.69862183	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	1.04	-0.06	-5.45	1.0844	1.0844	1.03	75677
1738276080	1.1	0.09	8.59	1.04	1.1	1.03	65550
1738189740	1.0129999	-0.04	-3.52	1.05	1.06	1.01	64733
1738103280	1.05	0.03	3.04	1.05	1.05	1.01	61891
1738016820	1.0189999	0.03	3.51	1.02	1.04	1	131141
1737757440	0.9844	-0.0255	-2.53	1	1.04	0.9844	94823
1737671220	1.0099	0.08	8.11	0.9423	1.0099	0.94	98105
1737584640	0.9341	0.0091	0.98	0.92	0.9423	0.9179	81753
1737498540	0.925	0.033	3.70	0.9	0.93106	0.9	22722
1737152880	0.892	-0.0008	-0.09	0.8847	0.892	0.8847	10310
1737066420	0.8928	-0.0136	-1.50	0.91	0.91	0.89096	9090
1736979720	0.9064	-0.0036	-0.40	0.9167	0.9167	0.8957	30514
1736893380	0.91	0.0395	4.54	0.89	0.91	0.8865	67365
1736806800	0.8705	-0.0575	-6.20	0.9	0.90075	0.861	20802
1736547720	0.928	0.04225	4.77	0.8379	0.928	0.8379	62525
1736375340	0.88575	0.06275	7.62	0.832	0.88575	0.8234	76047
1736288940	0.823	0.0100001	1.23	0.84	0.84	0.823	6286
1736202360	0.8129999	0.0143889	1.80	0.8114	0.8219999	0.81	13542
1735942980	0.798611	-0.005889	-0.73	0.8149999	0.8169	0.7854	28106
1735856700	0.8045	-0.0205	-2.48	0.825	0.8276	0.803	34856
1735683960	0.825	0.0100001	1.23	0.8244	0.825	0.8149999	2278
1735597740	0.8149999	0.0049999	0.62	0.80655	0.8149999	0.80655	8500
1735338000	0.81	0.01	1.25	0.8001	0.822271	0.8001	29000
1735252020	0.8	-0.006	-0.74	0.8199999	0.8199999	0.78	8069
1735078200	0.806	0.006	0.75	0.8	0.806	0.79	2650
1734992400	0.8	0.005	0.63	0.795	0.8	0.795	4640
1734733200	0.795	0.0033	0.42	0.78	0.8	0.78	26300
1734646800	0.7917	-0.0083	-1.04	0.8055	0.81	0.7917	15464
1734560940	0.8	0.004	0.50	0.78839	0.8	0.7877499	41800
1734474360	0.796	0.036	4.74	0.811	0.811	0.79	3650
1734388140	0.76	-0.0274	-3.48	0.7685999	0.77	0.76	18580
1734128940	0.7874	0.0174	2.26	0.77	0.7925	0.77	66289
1734042480	0.77	-0.005	-0.65	0.77	0.785	0.77	50626
1733955900	0.775	-0.025	-3.13	0.8065	0.81	0.775	54717
1733869200	0.8	0.00577	0.73	0.796	0.8165	0.7936	57395
1733782800	0.79423	0.00423	0.54	0.797	0.81	0.79423	26957
1733523600	0.79	0.0218	2.84	0.7576	0.79	0.752	41041
1733437500	0.7682	-0.0218	-2.76	0.79	0.79	0.76	50610
1733350980	0.79	0.02	2.60	0.7655999	0.7905	0.7655999	5299
1733264700	0.77	-0.0091	-1.17	0.77	0.7805	0.75964	14026
1733178180	0.7791	0.0071	0.92	0.778	0.7791	0.7726	9313
1732918200	0.772	0.017	2.25	0.772	0.772	0.772	2400
1732746540	0.755	-0.015	-1.95	0.77	0.77	0.755	11860
1732660140	0.77	-0.033	-4.11	0.79	0.79	0.77	7840
1732573560	0.803	0.018	2.29	0.7798	0.8096	0.77875	12492
1732314000	0.785	0.019	2.48	0.76	0.785	0.755	43093
1732227900	0.766	0.006	0.79	0.76	0.77	0.76	25342
1732141740	0.76	0	0.00	0.76	0.76	0.76	600
1732054800	0.76	-0.006	-0.78	0.809	0.809	0.76	11000
1731968640	0.766	0.006	0.79	0.77	0.77	0.765	2498
1731709260	0.76	0	0.00	0.78	0.8	0.76	48165
1731622800	0.76	-0.01	-1.30	0.78055	0.79	0.76	48451
1731536760	0.77	-0.011	-1.41	0.777043	0.781	0.76	64585
1731450480	0.781	0.031	4.13	0.84	0.84	0.72	169354
1731363600	0.75	0.005	0.67	0.7771	0.781	0.75	120542
1731104940	0.745	0	0.00	0.745	0.745	0.745	0
1731018540	0.745	0.01185	1.62	0.766	0.766	0.745	4816
1730931600	0.73315	-0.02145	-2.84	0.725	0.743	0.71067	24341
1730845680	0.7546	0.01155	1.55	0.75	0.7546	0.7473999	24803
1730759160	0.74305	0.00145	0.20	0.75	0.75	0.74	9365

Globex Mining Enterprises (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관