Graphite One Inc (QX)【GPHOF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Graphite One Inc (QX) (GPHOF)
Graphite One Inc (QX) (GPHOF) 과거

Graphite One Inc (QX) (GPHOF)

0.69719

0.03219

(4.84%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.13894	24.8884908195	0.55825	0.71	0.536	60775	0.60628393	CS
4	0.22119	46.468487395	0.476	0.71	0.432	67012	0.537521	CS
12	0.09749	16.2564615641	0.5997	0.71	0.432	79465	0.52455625	CS
26	0.01219	1.7795620438	0.685	0.7535	0.432	52700	0.55080727	CS
52	-0.05681	-7.53448275862	0.754	0.859	0.432	48384	0.57784388	CS
156	-0.58681	-45.7017133956	1.284	1.65	0.432	69514	0.90904945	CS
260	0.46719	203.126086957	0.23	2.0044	0.095	72032	0.8816923	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.69719	0.03219	4.84	0.6675	0.71	0.6675	153383
1738276080	0.665	0.0528	8.62	0.6183999	0.665	0.6122	37292
1738189740	0.6122	0.0072	1.19	0.6075	0.64	0.593696	128244
1738103280	0.605	0.065	12.04	0.612	0.6316	0.582	89711
1738016820	0.54	-0.028	-4.93	0.536	0.577	0.536	34696
1737757440	0.5679999	0.0115999	2.08	0.55825	0.5762	0.5473	13932
1737671220	0.5564	0	0.00	0.56	0.56	0.529	32428
1737584640	0.5564	8.6E-5	0.02	0.54945	0.5815	0.54105	70617
1737498540	0.556314	0.015764	2.92	0.5669999	0.5669999	0.54	123693
1737152880	0.54055	0.01055	1.99	0.54	0.55	0.53	72724
1737066420	0.53	0.04	8.16	0.517	0.53	0.48	42303
1736979720	0.49	-0.0187	-3.68	0.48	0.51085	0.48	27781
1736893380	0.5087	-0.0113	-2.17	0.5	0.54	0.491	179585
1736806800	0.52	0.028	5.69	0.50148	0.528082	0.50148	12291
1736547720	0.492	0.0095	1.97	0.509	0.509	0.472	36923
1736375340	0.4825	-0.0135	-2.72	0.4655	0.509	0.4655	27486
1736288940	0.496	0.02845	6.08	0.4988	0.50543	0.432	130968
1736202360	0.46755	-0.00745	-1.57	0.46	0.4867	0.46	83984
1735942980	0.475	0.015	3.26	0.476	0.48	0.4721	61557
1735856700	0.46	-0.013	-2.75	0.47	0.48	0.46	79549
1735683960	0.473	0.003	0.64	0.47485	0.48	0.46	53170
1735597740	0.47	-0.050126	-9.64	0.50125	0.5195	0.467	120807
1735338000	0.520126	0.060126	13.07	0.435	0.526	0.435	195168
1735252020	0.46	0.0024	0.52	0.46	0.5	0.4332	100855
1735078200	0.4576	-0.003496	-0.76	0.4634	0.4644	0.4522	6469
1734992400	0.461096	0.006096	1.34	0.455	0.508	0.445	200122
1734733200	0.455	-0.015	-3.19	0.45	0.4871	0.439	104450
1734646800	0.47	-0.01	-2.08	0.47	0.4922	0.4417	175511
1734560940	0.48	-0.0139	-2.81	0.495	0.4968	0.47	85203
1734474360	0.4939	-0.0126	-2.49	0.5	0.55	0.48095	95995
1734388140	0.5064999	-0.0153	-2.93	0.51	0.53405	0.5	81860
1734128940	0.5218	0.0061	1.18	0.5275	0.54	0.51	148022
1734042480	0.5157	-0.0227	-4.22	0.5497	0.5497	0.51	33111
1733955900	0.5384	0.0084	1.58	0.515	0.54	0.5131	221241
1733869200	0.53	-0.00023	-0.04	0.5343	0.5346999	0.5157	30527
1733782800	0.53023	-0.03977	-6.98	0.5716	0.5716	0.5138	96173
1733523600	0.5699999	-0.0015	-0.26	0.576	0.576	0.5515	34775
1733437500	0.5715	0.0006	0.11	0.56505	0.58	0.55	155581
1733350980	0.5709	0.0119	2.13	0.56165	0.5709	0.555	155887
1733264700	0.559	-0.001	-0.18	0.5528	0.5699999	0.55	73855
1733178180	0.56	-0.04875	-8.01	0.6025	0.619	0.55585	50402
1732918200	0.60875	0.0367501	6.42	0.5699999	0.6156	0.5699999	37546
1732746540	0.5719999	0.0239999	4.38	0.5472	0.6388	0.5402	180152
1732660140	0.548	-0.002	-0.36	0.5475	0.548	0.5417999	8147
1732573560	0.55	0.025	4.76	0.52	0.55	0.52	52016
1732314000	0.525	0	0.00	0.505	0.53	0.5	5161
1732227900	0.525	-0.00955	-1.79	0.491	0.551	0.491	40160
1732141740	0.53455	-0.005	-0.93	0.5331	0.55	0.53	25081
1732054800	0.53955	0.00945	1.78	0.5565	0.5565	0.5242	21164
1731968640	0.5301	-0.018	-3.28	0.5755	0.5755	0.505995	52457
1731709260	0.5481	0.01775	3.35	0.54	0.5595	0.5299	61600
1731622800	0.53035	0.0161	3.13	0.5365	0.54	0.53	70197
1731536760	0.51425	-0.01485	-2.81	0.5346999	0.5635	0.5040599	95435
1731450480	0.5291	-0.0309	-5.52	0.63	0.63	0.49	78979
1731363600	0.56	-0.02584	-4.41	0.629	0.629	0.56	111364
1731104400	0.58584	0.00984	1.71	0.5997	0.5997	0.56	26143
1731018540	0.576	-0.0047	-0.81	0.587559	0.6148	0.5657	70766
1730931600	0.5807	-0.0116	-1.96	0.6159	0.6159	0.5607	35473
1730845680	0.5923	0.0007	0.12	0.55	0.6	0.55	14645
1730759160	0.5916	-0.0251	-4.07	0.55	0.6116	0.55	3422

Graphite One (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관