Gameon Entertainment Technologies Inc (PK)【GMETF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Gameon Entertainment Technologies Inc (PK) (GMETF)
Gameon Entertainment Technologies Inc (PK) (GMETF) 과거

Gameon Entertainment Technologies Inc (PK) (GMETF)

0.01425

0.00625

(78.13%)

마감 28 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00625	78.125	0.008	0.01425	0.008	50001	0.008	CS
4	0.00575	67.6470588235	0.0085	0.0188	0.006	22310	0.0094938	CS
12	0.00525	58.3333333333	0.009	0.0188	0.006	24488	0.00826413	CS
26	-0.03275	-69.6808510638	0.047	0.064	0.0023	27390	0.01836533	CS
52	-0.09865	-87.378210806	0.1129	0.1157	0.0023	19340	0.03748447	CS
156	-0.09945	-87.4670184697	0.1137	0.1547	0.0023	27115	0.06851454	CS
260	-0.23405	-94.2609746275	0.2483	0.3665	0.0023	34326	0.12508403	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740695340	0.01425	0.00625	78.13	0.01425	0.01425	0.01425	1600
1740608400	0.008	0	0.00	0.008	0.008	0.008	0
1740522000	0.008	0	0.00	0.008	0.008	0.008	0
1740435600	0.008	0	0.00	0.008	0.008	0.008	0
1740176400	0.008	0.002	33.33	0.008	0.008	0.008	50001
1740090360	0.006	0	0.00	0.006	0.006	0.006	0
1740003960	0.006	-0.001	-14.29	0.006	0.006	0.006	1500
1739917620	0.007	0	0.00	0.007	0.007	0.007	0
1739572020	0.007	0.001	16.67	0.0137	0.0188	0.007	31741
1739485320	0.006	-0.00775	-56.36	0.006	0.006	0.006	300
1739398920	0.01375	0.00015	1.10	0.012	0.01375	0.012	29135
1739312940	0.0136	-0.00015	-1.09	0.0136	0.0136	0.0136	500
1739226000	0.01375	0.00375	37.50	0.01375	0.01375	0.01375	272
1738966800	0.01	0	0.00	0.01	0.01	0.01	0
1738880400	0.01	0	0.00	0.01	0.01	0.01	0
1738794000	0.01	0	0.00	0.01	0.01	0.01	0
1738707600	0.01	0	0.00	0.01	0.01	0.01	0
1738621200	0.01	0	0.00	0.01	0.01	0.01	0
1738362000	0.01	0.0015	17.65	0.0085	0.01	0.008	65034
1738276080	0.0085	0	0.00	0.0085	0.0085	0.0085	0
1738189680	0.0085	0	0.00	0.0085	0.0085	0.0085	0
1738103280	0.0085	0.0001	1.19	0.0085	0.0085	0.0085	500
1738016640	0.0084	0	0.00	0.0084	0.0084	0.0084	0
1737757440	0.0084	0.0004	5.00	0.0084	0.0084	0.0084	90279
1737671220	0.008	0	0.00	0.008	0.008	0.008	10008
1737584940	0.008	0	0.00	0.008	0.008	0.008	0
1737498540	0.008	0.002	33.33	0.008	0.008	0.008	4000
1737152580	0.006	0	0.00	0.006	0.006	0.006	0
1737066180	0.006	0	0.00	0.006	0.006	0.006	0
1736979780	0.006	0	0.00	0.006	0.006	0.006	0
1736893380	0.006	-0.004	-40.00	0.006	0.006	0.006	3451
1736806800	0.01	-0.00375	-27.27	0.01	0.01	0.01	10022
1736547720	0.01375	0.00775	129.17	0.01375	0.01375	0.01375	103
1736375340	0.006	0	0.00	0.006	0.006	0.006	0
1736288940	0.006	-0.0067	-52.76	0.006	0.006	0.006	103
1736202360	0.0127	0.0042	49.41	0.0127	0.0127	0.0127	1001
1735942980	0.0085	0.002	30.77	0.006	0.0085	0.006	36030
1735856700	0.0065	-0.0046	-41.44	0.007	0.007	0.0065	1552
1735684140	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1735597740	0.0111	0.0051	85.00	0.006	0.0111	0.006	100782
1735338000	0.006	-0.0005	-7.69	0.006	0.0065	0.006	60770
1735252020	0.0065	0.0005	8.33	0.0065	0.0065	0.0063	32289
1735078200	0.006	-0.0005	-7.69	0.006	0.006	0.006	1033
1734992400	0.0065	-0.0004	-5.80	0.006	0.0065	0.006	1211
1734733200	0.0069	0	0.00	0.0069	0.0069	0.0069	0
1734646800	0.0069	-0.0001	-1.43	0.0065	0.0069	0.0063	158612
1734560940	0.007	0.0005	7.69	0.0065	0.0075	0.0065	1475
1734474360	0.0065	0	0.00	0.0066	0.0066	0.0065	34483
1734388140	0.0065	-0.001	-13.33	0.0065	0.0065	0.0065	1866
1734128940	0.0075	0	0.00	0.007	0.0075	0.007	988
1734042480	0.0075	0	0.00	0.007	0.0075	0.007	55093
1733955900	0.0075	-0.0001	-1.32	0.0075	0.0075	0.0075	7950
1733869200	0.0076	0.0006	8.57	0.0076	0.0076	0.0076	1000
1733782800	0.007	-0.0015	-17.65	0.007	0.008	0.007	12133
1733523600	0.0085	0	0.00	0.0085	0.0085	0.0073	51273
1733437500	0.0085	-0.0026	-23.42	0.009	0.0112	0.0085	599
1733350980	0.0111	0.0035	46.05	0.0111	0.0111	0.0111	112
1733264700	0.0076	-0.00115	-13.14	0.0084	0.0084	0.0076	4003
1733178180	0.00875	-0.00175	-16.67	0.0023	0.00875	0.0023	148343
1732918200	0.0105	0.0023501	28.84	0.0057999	0.0105	0.0057999	2650

Gameon Entertainment Tec... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관