Morgan Group Holding Co (PK)【MGHL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Morgan Group Holding Co (PK) (MGHL)
Morgan Group Holding Co (PK) (MGHL) 과거

Morgan Group Holding Co (PK) (MGHL)

1.21

-0.34

(-21.94%)

마감 12 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	1.21	0	0	0	CS
4	0	0	0	1.21	0	0	0	CS
12	0.61	101.666666667	0.6	2.2	0.6	983	2.0024359	CS
26	0.2211	22.3581757508	0.9889	2.2	0.45	715	1.84122384	CS
52	0.25	26.0416666667	0.96	2.2	0.01	8714	0.22187701	CS
156	-0.39	-24.375	1.6	3.12	0.01	2981	0.52346603	CS
260	0.81	202.5	0.4	25	0.01	4642	0.72020535	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739312940	1.21	-0.34	-21.94	1.21	1.21	1.21	218
1739226540	1.55	0	0.00	1.55	1.55	1.55	0
1738967340	1.55	0	0.00	1.55	1.55	1.55	0
1738880940	1.55	0	0.00	1.55	1.55	1.55	0
1738794540	1.55	0	0.00	1.55	1.55	1.55	0
1738708140	1.55	0	0.00	1.55	1.55	1.55	0
1738621740	1.55	0	0.00	1.55	1.55	1.55	0
1738362540	1.55	0	0.00	1.55	1.55	1.55	0
1738276140	1.55	0	0.00	1.55	1.55	1.55	0
1738189740	1.55	0	0.00	1.55	1.55	1.55	0
1738103340	1.55	0	0.00	1.55	1.55	1.55	0
1738016940	1.55	0	0.00	1.55	1.55	1.55	0
1737757740	1.55	0	0.00	1.55	1.55	1.55	0
1737671340	1.55	0	0.00	1.55	1.55	1.55	0
1737584940	1.55	0	0.00	1.55	1.55	1.55	0
1737498540	1.55	0	0.00	1.55	1.55	1.55	0
1737152940	1.55	0	0.00	1.55	1.55	1.55	0
1737066540	1.55	0	0.00	1.55	1.55	1.55	0
1736980140	1.55	0	0.00	1.55	1.55	1.55	0
1736893740	1.55	0	0.00	1.55	1.55	1.55	0
1736807340	1.55	0	0.00	1.55	1.55	1.55	0
1736548140	1.55	0	0.00	1.55	1.55	1.55	0
1736375340	1.55	-0.64	-29.22	1.55	1.55	1.55	531
1736288580	2.19	0	0.00	2.19	2.19	2.19	0
1736202180	2.19	0	0.00	2.19	2.19	2.19	0
1735942980	2.19	-0.01	-0.45	2.19	2.19	2.19	248
1735856700	2.2	0.56	34.15	1.48	2.2	1.47	3336
1735683780	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1735597380	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1735338180	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1735251780	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1735078980	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1734992580	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1734733380	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1734646980	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1734560580	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1734474180	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1734387780	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1734128580	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1734042180	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1733955780	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1733869380	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1733782980	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1733523780	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1733437380	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1733350980	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1733264580	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1733178180	1.6399999	1.04	173.33	1.65	1.65	1.6399999	630
1732919340	0.6	0	0.00	0.6	0.6	0.6	0
1732746540	0.6	0	0.00	0.6	0.6	0.6	0
1732660140	0.6	0.15	33.33	0.6	0.6	0.6	169
1732545000	0.45	0	0.00	0.45	0.45	0.45	0
1732285800	0.45	0	0.00	0.45	0.45	0.45	0
1732199400	0.45	0	0.00	0.45	0.45	0.45	0
1732113000	0.45	0	0.00	0.45	0.45	0.45	0
1732026600	0.45	0	0.00	0.45	0.45	0.45	0
1731940200	0.45	0	0.00	0.45	0.45	0.45	0
1731681000	0.45	0	0.00	0.45	0.45	0.45	0
1731594600	0.45	0	0.00	0.45	0.45	0.45	0
1731508200	0.45	0	0.00	0.45	0.45	0.45	0
1731421800	0.45	0	0.00	0.45	0.45	0.45	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관