Graphene Manufacturing Group Ltd (QX)【GMGMF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Graphene Manufacturing Group Ltd (QX) (GMGMF)
Graphene Manufacturing Group Ltd (QX) (GMGMF) 과거

Graphene Manufacturing Group Ltd (QX) (GMGMF)

0.42

-0.0195

(-4.44%)

마감 23 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0274	6.97911360163	0.3926	0.47	0.3465	133105	0.39185283	CS
4	-0.1205	-22.2941720629	0.5405	0.5405	0.3465	100462	0.42185396	CS
12	0.019	4.73815461347	0.401	0.5405	0.3465	80055	0.44163968	CS
26	0.052	14.1304347826	0.368	0.6	0.32	92648	0.44848334	CS
52	-0.8	-65.5737704918	1.22	1.22	0.26	94490	0.53413679	CS
156	-4.817709	-91.9812269066	5.237709	5.8	0.26	77444	1.69404228	CS
260	-1.6543	-79.7522055633	2.0743	8.38	0.26	82408	1.88639721	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	0.42	-0.0195	-4.44	0.404	0.459	0.404	115625
1732227900	0.4395	0.0395	9.88	0.44	0.47	0.419	127252
1732141740	0.4	0.028	7.53	0.3715	0.43	0.3715	172956
1732054800	0.372	0.015229	4.27	0.389	0.389	0.364	77739
1731968640	0.356771	-0.023229	-6.11	0.389	0.389	0.3464999	108500
1731709260	0.38	-0.0129	-3.28	0.3926	0.395	0.35	179078
1731622800	0.3929	-0.0171	-4.17	0.426	0.426	0.3801	130925
1731536760	0.4099999	-0.0267	-6.11	0.412	0.44	0.4055	79653
1731450480	0.4367	0.0122	2.87	0.452	0.46	0.4109999	56437
1731363600	0.4245	0.0045	1.07	0.4749	0.4749	0.37	81025
1731104400	0.42	-0.02	-4.55	0.4525	0.4695	0.42	98973
1731018540	0.44	0.01	2.33	0.428954	0.46	0.4204	61507
1730931600	0.43	-0.02	-4.44	0.43	0.46	0.43	96869
1730845680	0.45	0.03	7.14	0.4505	0.456	0.4279	15651
1730759160	0.42	-0.04	-8.70	0.44	0.48	0.42	140372
1730496420	0.46	0.0175	3.95	0.4418	0.472	0.44	110136
1730409780	0.4425	-0.01375	-3.01	0.4629	0.4629	0.44	37530
1730323500	0.45625	-0.00375	-0.82	0.45	0.518	0.4326	109621
1730237280	0.46	-0.0048	-1.03	0.462	0.49	0.44608	102843
1730150880	0.4648	0.00374	0.81	0.46	0.5348	0.45	98101
1729891500	0.46106	-0.01394	-2.93	0.5405	0.5405	0.4525	124076
1729805160	0.475	0.00975	2.10	0.4682	0.495	0.454	65315
1729718940	0.46525	0.01387	3.07	0.4434	0.47	0.4434	91475
1729632300	0.45138	0.00038	0.08	0.45	0.464	0.4428	45689
1729545600	0.451	-0.009	-1.96	0.47	0.485	0.451	82787
1729286400	0.46	0	0.00	0.48	0.48	0.457	40486
1729200000	0.46	0.01	2.22	0.48	0.48	0.415	69232
1729113960	0.45	0.016	3.69	0.4245	0.47	0.42	72647
1729027680	0.434	-0.026	-5.65	0.4	0.48	0.4	91225
1728941220	0.46	0.0275	6.36	0.48	0.48	0.4089	110494
1728681900	0.4325	-0.0095	-2.15	0.3861	0.4625	0.3861	65963
1728595560	0.442	-0.017	-3.70	0.46	0.46	0.43	73526
1728508800	0.459	0.019	4.32	0.4475	0.45932	0.4328	48563
1728422580	0.44	-0.006	-1.35	0.44	0.465	0.43875	78118
1728336000	0.446	-0.0265	-5.61	0.49	0.49	0.44	21427
1728077220	0.4725	-0.0085	-1.77	0.46	0.475	0.44	47004
1727990760	0.481	-0.004	-0.82	0.49	0.49	0.46	103910
1727904000	0.485	0.005	1.04	0.4872	0.49	0.4772	71065
1727818140	0.48	0.04	9.09	0.472	0.4872	0.43	238239
1727731380	0.44	0.00145	0.33	0.4225	0.455	0.4225	80558
1727472000	0.43855	-0.00645	-1.45	0.4503	0.4503	0.43	41283
1727386200	0.445	0.0206	4.85	0.46	0.46	0.4238	53758
1727299200	0.4244	-0.0356	-7.74	0.46	0.46	0.4109999	98705
1727212800	0.46	-0.006	-1.29	0.49	0.49	0.4333	35735
1727126940	0.466	0.0327	7.55	0.4333	0.48	0.4333	72533
1726867200	0.4333	-0.03161	-6.80	0.49	0.49	0.4333	95722
1726781220	0.46491	0.00991	2.18	0.47	0.49	0.464	40345
1726694460	0.455	-0.03	-6.19	0.486016	0.4935	0.445785	83950
1726608240	0.485	0.01	2.11	0.488813	0.5	0.48	39668
1726521720	0.475	-0.024	-4.81	0.49	0.49	0.474606	67102
1726262940	0.499	0.034	7.31	0.47511	0.5	0.47	73035
1726176540	0.465	-0.005	-1.06	0.4607	0.474	0.46	57941
1726090140	0.47	0.0018	0.38	0.483	0.483	0.4514	13434
1726003500	0.4682	-0.0058	-1.22	0.5	0.5	0.4505	26849
1725917160	0.474	0.029	6.52	0.4635	0.48	0.45	66181
1725658020	0.445	-0.03	-6.32	0.473415	0.475	0.43	53969
1725571440	0.475	0.015	3.26	0.4775	0.4798	0.47	37859
1725485040	0.46	0.03975	9.46	0.4254	0.475	0.4202	66075
1725398880	0.42025	0.0102501	2.50	0.4	0.44	0.4	100347
1725053340	0.4099999	-0.015	-3.53	0.401	0.4498	0.401	91767
1724966400	0.425	-0.024	-5.35	0.49	0.49	0.4	66596
1724880360	0.449	-0.003	-0.66	0.42	0.47	0.4	327866
1724794080	0.452	-0.033	-6.80	0.4863	0.4863	0.44	249502
1724707740	0.485	0	0.00	0.47	0.4862	0.4685	115638
1724448480	0.485	0.02008	4.32	0.462	0.485	0.44	31006

Graphene Manufacturing (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관