Good Gaming Inc (QB)【GMER】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Good Gaming Inc (QB) (GMER)
Good Gaming Inc (QB) (GMER) 과거

Good Gaming Inc (QB) (GMER)

0.00927

0.00009

( 0.93% )

업데이트: 00:46:28

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00058	-5.8883248731	0.00985	0.011	0.0081	500729	0.00980228	CS
4	-0.00023	-2.42105263158	0.0095	0.011	0.008	219767	0.00961609	CS
12	-0.00033	-3.4375	0.0096	0.0115	0.0056	173449	0.00929972	CS
26	-0.00243	-20.7692307692	0.0117	0.0135	0.0056	141114	0.00992408	CS
52	-0.00203	-17.9646017699	0.0113	0.036	0.0056	181587	0.01615471	CS
156	-0.11073	-92.275	0.12	0.14	0.0056	377040	0.04681809	CS
260	0.00567	157.5	0.0036	0.75	0.0011	757673	0.12425013	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733869200	0.009185	0.000385	4.38	0.0088	0.009185	0.0088	3224
1733782800	0.0088	-0.00056	-5.98	0.009	0.0107	0.0088	734929
1733523600	0.00936	-0.00164	-14.91	0.011	0.011	0.0087	831095
1733437500	0.011	0.0028	34.15	0.00835	0.011	0.0081	929767
1733350980	0.0082	-0.0015	-15.46	0.00985	0.00985	0.0082	4630
1733264700	0.0097	0.0015	18.29	0.0082	0.0097	0.0082	212066
1733178180	0.0082	-0.0009	-9.89	0.009	0.009095	0.008115	151693
1732918200	0.0091	0.0011	13.75	0.00924	0.0095999	0.0091	52928
1732746540	0.008	-0.0009	-10.11	0.0089	0.0089	0.008	8171
1732660140	0.0089	-0.00077	-7.96	0.0099	0.0099	0.0089	130000
1732573560	0.00967	-3.0E-5	-0.31	0.00985	0.00985	0.00967	20000
1732314000	0.0097	0.00025	2.65	0.00945	0.0099	0.0089	46110
1732227900	0.00945	0	0.00	0.01	0.01	0.0089	26576
1732141740	0.00945	-3.0E-5	-0.32	0.0105	0.011	0.0089	376768
1732054800	0.00948	-2.0E-5	-0.21	0.0092999	0.011	0.0092999	122675
1731968640	0.0095	0	0.00	0.009975	0.01015	0.0092999	129812
1731709260	0.0095	0	0.00	0.0095	0.0095	0.0095	10002
1731622800	0.0095	-0.0005	-5.00	0.0104499	0.011	0.0095	376848
1731536760	0.01	-0.0007	-6.54	0.0095	0.0107	0.0095	8288
1731450480	0.0107	0.0014001	15.06	0.00925	0.011	0.009	276114
1731363600	0.0092999	0.0007999	9.41	0.009	0.0094	0.009	35986
1731104400	0.0085	0.0013	18.06	0.00835	0.0095999	0.00835	260576
1731018540	0.0072	-0.0011	-13.25	0.0082	0.0095999	0.0072	365443
1730931600	0.0083	-0.0006	-6.74	0.00953	0.0095999	0.0083	107400
1730845680	0.0089	-0.0005	-5.32	0.0084	0.0089	0.007	172111
1730759160	0.0094	0.0005	5.62	0.0097	0.0097	0.0092	9070
1730496420	0.0089	0.000345	4.03	0.0084	0.0089	0.0084	62081
1730409780	0.008555	0.000455	5.62	0.008855	0.0089	0.0085	22116
1730323500	0.0081	-0.00045	-5.26	0.0081	0.0081	0.008	101906
1730237280	0.00855	-0.0003	-3.39	0.00885	0.00885	0.0081	15606
1730150880	0.00885	-0.00055	-5.85	0.0097	0.0097	0.00885	14000
1729891500	0.0094	-0.0008	-7.84	0.0089	0.0095999	0.0077	197320
1729805160	0.0102	0.00241	30.94	0.0077	0.010265	0.0077	598623
1729718940	0.00779	-1.0E-5	-0.13	0.0079	0.0079	0.00779	19184
1729632300	0.0078	0.0003	4.00	0.0075	0.0078	0.0075	29320
1729545600	0.0075	-0.0013	-14.77	0.0087	0.0087	0.0074	451566
1729286400	0.0088	0	0.00	0.008	0.0088	0.008	10250
1729200000	0.0088	-0.0002	-2.22	0.0091	0.0094	0.0056	834157
1729113960	0.009	-0.0001	-1.10	0.0091	0.0091	0.009	75000
1729027680	0.0091	-0.000175	-1.89	0.00945	0.00945	0.0091	86426
1728941220	0.009275	-0.000425	-4.38	0.0094	0.0094	0.009275	263630
1728681900	0.0097	0.000425	4.58	0.0094	0.0098	0.0094	21378
1728595200	0.009275	0	0.00	0.009275	0.009275	0.009275	0
1728508800	0.009275	0.000175	1.92	0.0097	0.0097	0.009275	145200
1728422580	0.0091	0	0.00	0.0094	0.0094	0.0091	9828
1728336000	0.0091	-0.000105	-1.14	0.0091	0.00925	0.0091	11200
1728077220	0.009205	0.000205	2.28	0.0091	0.009205	0.0091	77741
1727990760	0.009	-0.0001	-1.10	0.0091	0.0094	0.009	178167
1727904000	0.0091	-0.00025	-2.67	0.0092	0.0092	0.009	85328
1727818140	0.00935	-5.0E-5	-0.53	0.009	0.00935	0.009	6005
1727731380	0.0094	0.0009	10.59	0.009	0.0098	0.0083	230229
1727472000	0.0085	-0.0024	-22.02	0.009	0.009552	0.0085	200625
1727386200	0.0109	0.0009	9.00	0.0104499	0.011	0.01	152929
1727299200	0.01	0	0.00	0.01	0.0115	0.009	438376
1727212800	0.01	0.00035	3.63	0.009475	0.01	0.009475	3600
1727126400	0.00965	0	0.00	0.00965	0.00965	0.00965	0
1726867200	0.00965	0	0.00	0.009475	0.00965	0.009475	31015
1726781220	0.00965	-0.00035	-3.50	0.01	0.01	0.0092999	26000
1726694460	0.01	0.0008	8.70	0.0095999	0.0107	0.0094	85502
1726608240	0.0092	0.0006	6.98	0.009	0.0092	0.0086	115000
1726521720	0.0086	-0.00075	-8.02	0.0092	0.0092	0.0086	95183
1726262940	0.00935	-0.00015	-1.58	0.00935	0.00935	0.00935	520
1726176540	0.0095	0	0.00	0.0098	0.0098	0.0095	183157
1726089900	0.0095	0	0.00	0.0095	0.0095	0.0095	0

Good Gaming (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관