Megola Inc (PK)【MGON】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Megola Inc (PK) (MGON)

0.01465

-0.00035

(-2.33%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00065	4.64285714286	0.014	0.0188	0.00925	575889	0.01412579	CS
4	-0.00185	-11.2121212121	0.0165	0.022	0.00925	399940	0.01667073	CS
12	0.00795	118.656716418	0.0067	0.0237	0.0061	511999	0.01745675	CS
26	0.00795	118.656716418	0.0067	0.0237	0.00355	418381	0.01526428	CS
52	0.011295	336.661698957	0.003355	0.0237	0.00195	330761	0.01203239	CS
156	0.00765	109.285714286	0.007	0.0237	0.0014	487003	0.00713173	CS
260	0.01116	319.770773639	0.00349	0.14	0.0008	1070101	0.01537836	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732227900	0.01465	-0.00035	-2.33	0.0155	0.0155	0.0125	145463
1732141740	0.015	-0.001	-6.25	0.0177	0.0177	0.015	655000
1732054800	0.016	-0.00065	-3.90	0.016	0.016	0.016	24700
1731968640	0.01665	0.00101	6.46	0.0095999	0.01815	0.0095999	584695
1731709260	0.01564	0.0028901	22.67	0.01405	0.0188	0.0133	44000
1731622800	0.0127499	-0.00445	-25.87	0.014	0.01705	0.00925	1571048
1731536760	0.0172	-0.0002	-1.15	0.0165	0.0195	0.013875	473005
1731450480	0.0174	0.00025	1.46	0.02	0.02	0.0141	223000
1731363600	0.01715	-0.00115	-6.28	0.01715	0.01715	0.01715	242
1731104400	0.0183	5.0E-5	0.27	0.01715	0.0183	0.01715	15000
1731018540	0.01825	-0.00175	-8.75	0.013	0.01825	0.013	328971
1730931600	0.02	0	0.00	0.0152	0.02	0.0151	209004
1730845680	0.02	0.00291	17.03	0.02	0.02	0.02	1000
1730759160	0.01709	-0.00291	-14.55	0.0162	0.0181	0.0162	19500
1730496420	0.02	0.001	5.26	0.019	0.02	0.019	3000
1730409780	0.019	0.001	5.56	0.02	0.022	0.0162	138872
1730323500	0.018	-0.00125	-6.49	0.019	0.02	0.018	1740050
1730237280	0.01925	0.0027	16.31	0.0179	0.02	0.0179	1200156
1730150880	0.01655	5.0E-5	0.30	0.017	0.018	0.01505	734521
1729891500	0.0165	-0.0015	-8.33	0.018	0.018	0.0153	22401
1729805160	0.018	0	0.00	0.0165	0.018	0.0165	10635
1729718940	0.018	-0.002	-10.00	0.0168	0.019	0.0168	14100
1729632300	0.02	0	0.00	0.02	0.02	0.0168	59000
1729545600	0.02	0.0028	16.28	0.0176	0.0208999	0.0176	24590
1729286400	0.0172	0.00025	1.47	0.01694	0.0172	0.0168	670164
1729200000	0.01695	-0.00405	-19.29	0.021	0.021	0.01695	612307
1729113960	0.021	0.00305	16.99	0.0188	0.021	0.01665	800273
1729027680	0.01795	-0.00045	-2.45	0.01835	0.01835	0.0179	236079
1728941220	0.0184	-0.0014	-7.07	0.0198	0.0198	0.0178	536963
1728681900	0.0198	0.0008	4.21	0.0208999	0.0208999	0.0175	651703
1728595560	0.019	-0.0024	-11.21	0.01995	0.021	0.019	251753
1728508800	0.0214	-0.0001	-0.47	0.0199	0.0214	0.0166	560590
1728422580	0.0214999	-0.0005	-2.27	0.02245	0.02245	0.0145	4123178
1728336000	0.022	0.0025	12.82	0.0199	0.0237	0.0185	2461876
1728077220	0.0195	0.0015	8.33	0.018	0.0195	0.0128	1193384
1727990760	0.018	0.001	5.88	0.017	0.0189	0.0125	2199514
1727904000	0.017	0.003	21.43	0.014	0.0199	0.0115999	980135
1727818140	0.014	0.0001	0.72	0.013	0.0168	0.011	948826
1727731200	0.0139	0	0.00	0.0139	0.0139	0.0139	0
1727472000	0.0139	0.0024	20.87	0.012	0.014	0.01095	1656298
1727386200	0.0115	0.0015	15.00	0.01	0.01175	0.00905	956643
1727299200	0.01	0	0.00	0.01	0.01	0.01	8000
1727213340	0.01	0	0.00	0.01	0.01	0.01	0
1727126940	0.01	0	0.00	0.0083	0.01	0.0083	46000
1726867200	0.01	-0.001	-9.09	0.007	0.0105	0.007	186142
1726781220	0.011	-0.000375	-3.30	0.0125	0.0127499	0.011	1177000
1726694460	0.011375	0.001875	19.74	0.0115	0.0135	0.011	48420
1726608240	0.0095	0.001	11.76	0.0084	0.0125	0.0084	132500
1726521720	0.0085	0	0.00	0.0084499	0.0085	0.0084499	15500
1726262940	0.0085	0.0001	1.19	0.007925	0.0085	0.007925	55000
1726176540	0.0084	0.0009	12.00	0.0075	0.0084	0.0075	50000
1726090140	0.0075	-0.0014	-15.73	0.0075	0.0075	0.0075	35000
1726003500	0.0089	-0.000225	-2.47	0.0089	0.0089	0.0089	10001
1725917160	0.009125	0.001125	14.06	0.009125	0.009125	0.009125	10000
1725658020	0.008	0.00125	18.52	0.006875	0.008	0.006875	30751
1725571440	0.00675	-0.00025	-3.57	0.00649	0.00675	0.00649	55998
1725485040	0.007	0	0.00	0.0064	0.007	0.0064	2750
1725398880	0.007	-0.0002	-2.78	0.007	0.007	0.007	10000
1725053340	0.0072	0	0.00	0.0072	0.008	0.0072	358400
1724966400	0.0072	0	0.00	0.0067	0.0072	0.0061	16282
1724880360	0.0072	0.0007	10.77	0.0067	0.0072	0.0067	22609
1724794080	0.0065	0	0.00	0.00635	0.0065	0.00635	90030
1724707740	0.0065	0	0.00	0.006425	0.0065	0.00635	511874
1724448480	0.0065	-0.0007	-9.72	0.006725	0.0071	0.0063	115500
1724362140	0.0072	0.0006	9.09	0.0069	0.0072	0.0069	27251

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관