King Global Ventures Inc (QB)【KGLDF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
King Global Ventures Inc (QB) (KGLDF)
King Global Ventures Inc (QB) (KGLDF) 과거

King Global Ventures Inc (QB) (KGLDF)

0.33

0.00

(0.00%)

마감 13 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.33	0.35	0.3082	21843	0.32750856	CS
4	0.01	3.125	0.32	0.35	0.2443	23228	0.29761758	CS
12	0.05	17.8571428571	0.28	0.35	0.2066	19620	0.2910592	CS
26	0.0676	25.762195122	0.2624	1.4	0.2066	17771	0.3048899	CS
52	0.09	37.5	0.24	1.4	0.2066	15947	0.30346702	CS
156	-1.1725	-78.0366056572	1.5025	2.3	0.027	23268	0.63890056	CS
260	-0.7526	-69.5178274524	1.0826	4.395	0.027	24486	1.56896425	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741814940	0.33	0.0073	2.26	0.32	0.35	0.32	64214
1741728480	0.3227	-0.0273	-7.80	0.325	0.33	0.32	22000
1741641600	0.35	0.033	10.41	0.33	0.35	0.33	4500
1741386000	0.317	-0.013	-3.94	0.35	0.35	0.3081999	15500
1741300140	0.33	0.03	10.00	0.33	0.33	0.33	3000
1741213440	0.3	0.02	7.14	0.28	0.3	0.28	24000
1741126800	0.28	0.0357	14.61	0.2462	0.28	0.2462	43500
1741040760	0.2443	-0.0357	-12.75	0.25	0.28	0.2443	109500
1740781260	0.28	-0.04	-12.50	0.28	0.28	0.28	6000
1740695340	0.32	0.02	6.67	0.28	0.32	0.28	18500
1740608400	0.3	-0.02	-6.25	0.32	0.32	0.3	16000
1740522480	0.32	-0.02	-5.88	0.32	0.34	0.32	14000
1740435600	0.34	0.035	11.48	0.296	0.35	0.296	56502
1740176400	0.305	0.025	8.93	0.305	0.305	0.305	9090
1740090480	0.28	-0.0276	-8.97	0.28	0.28	0.28	300
1740003960	0.3076	-0.0024	-0.77	0.3076999	0.3076999	0.3076	8000
1739917740	0.31	0.0175	5.98	0.29	0.31	0.29	4200
1739572020	0.2925	-0.0075	-2.50	0.32	0.32	0.2925	2525
1739485320	0.3	-0.02	-6.25	0.32	0.32	0.3	20000
1739398920	0.32	0.012	3.90	0.32	0.32	0.32	15100
1739312940	0.308	-0.022	-6.67	0.31685	0.3169	0.301	11000
1739226360	0.33	0	0.00	0.33	0.33	0.33	0
1738967160	0.33	0	0.00	0.33	0.33	0.33	250
1738880400	0.33	0.005	1.54	0.33	0.33	0.33	1500
1738794000	0.325	-0.014	-4.13	0.35	0.35	0.325	2371
1738708080	0.339	0.0095	2.88	0.35	0.35	0.33	33780
1738621740	0.3295	0.0345	11.69	0.3157	0.33	0.3157	13000
1738362000	0.295	0.0024	0.82	0.3	0.301	0.295	82000
1738276080	0.2926	-0.0104	-3.43	0.3	0.3	0.2926	27340
1738189740	0.303	-0.007	-2.26	0.303	0.303	0.303	10000
1738103280	0.31	0.005	1.64	0.315	0.315	0.31	8000
1738016820	0.305	-0.015	-4.69	0.32	0.34	0.3	51200
1737757440	0.32	0.025	8.47	0.32	0.32	0.32	100
1737671220	0.295	0.015	5.36	0.295	0.295	0.295	5350
1737584640	0.28	0.025	9.80	0.28	0.28	0.28	5000
1737498480	0.255	0	0.00	0.255	0.255	0.255	0
1737152880	0.255	-0.005	-1.92	0.255	0.255	0.255	2025
1737066420	0.26	0.01	4.00	0.26	0.26	0.26	3000
1736979780	0.25	0	0.00	0.25	0.25	0.25	0
1736893380	0.25	0.01	4.17	0.25	0.25	0.25	10000
1736806800	0.24	0.02	9.09	0.24895	0.24895	0.24	7000
1736547720	0.22	-0.02	-8.33	0.2066	0.22	0.2066	3360
1736375340	0.24	0.0263	12.31	0.2675	0.2675	0.22	90500
1736288760	0.2137	0	0.00	0.2137	0.2137	0.2137	0
1736202360	0.2137	-0.0226	-9.56	0.2137	0.2137	0.2137	15200
1735943100	0.2363	0	0.00	0.2363	0.2363	0.2363	0
1735856700	0.2363	-0.0437	-15.61	0.2363	0.2363	0.2363	1750
1735683600	0.28	0	0.00	0.28	0.28	0.28	0
1735597200	0.28	0	0.00	0.28	0.28	0.28	0
1735338000	0.28	0	0.00	0.28	0.28	0.28	0
1735251600	0.28	0	0.00	0.28	0.28	0.28	0
1735078800	0.28	0	0.00	0.28	0.28	0.28	0
1734992400	0.28	0.06	27.27	0.28	0.28	0.28	3500
1734733740	0.22	0	0.00	0.22	0.22	0.22	0
1734647340	0.22	0	0.00	0.22	0.22	0.22	0
1734560940	0.22	-0.0775	-26.05	0.22	0.22	0.22	25000
1734442200	0.2975	0	0.00	0.2975	0.2975	0.2975	0
1734355800	0.2975	0	0.00	0.2975	0.2975	0.2975	0
1734096600	0.2975	0	0.00	0.2975	0.2975	0.2975	0

King Global Ventures (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관