Stargaze Entertainment Group Inc (PK)【STGZ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Stargaze Entertainment Group Inc (PK) (STGZ)
Stargaze Entertainment Group Inc (PK) (STGZ) 과거

Stargaze Entertainment Group Inc (PK) (STGZ)

0.043

0.004

(10.26%)

마감 01 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0216	100.934579439	0.0214	0.055	0.01975	1517536	0.04117738	CS
4	0.0349	430.864197531	0.0081	0.055	0.0041	982725	0.02959019	CS
12	0.0367	582.53968254	0.0063	0.055	0.0041	452196	0.02723912	CS
26	0.03649	560.522273425	0.00651	0.055	0.003	357983	0.01947665	CS
52	0.0395	1128.57142857	0.0035	0.055	0.0024	236943	0.0158823	CS
156	-0.336	-88.654353562	0.379	0.418	0.0023	319076	0.02705152	CS
260	0.0355	473.333333333	0.0075	0.5	0.0019	250935	0.0431544	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.0429999	0.0039999	10.26	0.041	0.044	0.0365	632108
1738276080	0.039	-0.0055	-12.36	0.045	0.054	0.039	926217
1738189740	0.0445	-0.0065	-12.75	0.052	0.055	0.04	1152922
1738103280	0.0509999	0.0019699	4.02	0.05	0.055	0.0421	800602
1738016820	0.04903	0.01603	48.58	0.03675	0.050775	0.027	1797917
1737757440	0.033	0.013	65.00	0.0214	0.0375	0.01975	2910021
1737671220	0.02	-0.0014	-6.54	0.018	0.02135	0.018	710089
1737584640	0.0214	0.01165	119.49	0.01	0.0305	0.01	4883188
1737498540	0.00975	-0.00235	-19.42	0.01	0.0146	0.0095	46904
1737152880	0.0121	-0.0026	-17.69	0.0121	0.0147	0.0105	99200
1737066420	0.0147	0.0007	5.00	0.013	0.0147	0.013	179000
1736979720	0.014	-0.0006	-4.11	0.0147	0.0147	0.012	25792
1736893200	0.0146	0	0.00	0.0146	0.0146	0.0146	0
1736806800	0.0146	0.0056	62.22	0.0092999	0.0147	0.0092999	1721859
1736548140	0.009	0	0.00	0.009	0.009	0.009	0
1736375340	0.009	0.002	28.57	0.0055	0.0092999	0.0055	190000
1736288940	0.007	0.0029	70.73	0.0072	0.0094	0.0055	12900
1736202360	0.0041	-0.0054	-56.84	0.0041	0.0041	0.0041	800
1735942980	0.0095	0.0035	58.33	0.0081	0.0095	0.00732	266191
1735856940	0.006	0	0.00	0.006	0.006	0.006	0
1735684140	0.006	0	0.00	0.006	0.006	0.006	0
1735597740	0.006	0	0.00	0.00685	0.00685	0.006	11777
1735338000	0.006	0.0005	9.09	0.006	0.006	0.006	631
1735252020	0.0055	-0.0035	-38.89	0.0055	0.0055	0.0055	40000
1735078800	0.009	0	0.00	0.009	0.009	0.009	0
1734992400	0.009	0	0.00	0.009	0.009	0.009	230000
1734733200	0.009	0.001	12.50	0.0094	0.0094	0.005325	214297
1734646800	0.008	0.0017	26.98	0.007385	0.00835	0.0041	220894
1734560760	0.0063	0	0.00	0.0063	0.0063	0.0063	0
1734474360	0.0063	-0.0032	-33.68	0.00575	0.0063	0.00575	8171
1734388080	0.0095	0	0.00	0.0095	0.0095	0.0095	0
1734128880	0.0095	0	0.00	0.0095	0.0095	0.0095	0
1734042480	0.0095	-0.0005	-5.00	0.0095	0.0095	0.0095	225150
1733955900	0.01	0.0005	5.26	0.009875	0.01	0.009875	15000
1733869200	0.0095	0	0.00	0.0095	0.0095	0.0095	0
1733782800	0.0095	0.00055	6.15	0.0089	0.01	0.0089	73834
1733523780	0.00895	0	0.00	0.00895	0.00895	0.00895	0
1733437380	0.00895	0	0.00	0.00895	0.00895	0.00895	0
1733350980	0.00895	0.000247	2.84	0.009	0.01	0.0079	4400
1733264700	0.008703	0.004103	89.20	0.0078	0.008703	0.0078	10200
1733177400	0.0046	0	0.00	0.0046	0.0046	0.0046	0
1732918200	0.0046	-0.003325	-41.96	0.009	0.009	0.0046	10400
1732746540	0.007925	0	0.00	0.00685	0.0119	0.00685	149912
1732660140	0.007925	0.003225	68.62	0.0062049	0.007925	0.0062049	3000
1732573560	0.0047	-0.0028	-37.33	0.0047	0.0047	0.0047	25000
1732314000	0.0075	-0.0008	-9.64	0.0088	0.009	0.0075	93619
1732227900	0.0083	0.0013	18.57	0.007	0.013	0.007	86545
1732141740	0.007	0.001	16.67	0.0064	0.007325	0.0064	249800
1732054800	0.006	0.0015	33.33	0.0061	0.0061	0.006	175705
1731968400	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1731709200	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1731622800	0.0045	0.00025	5.88	0.00475	0.00475	0.0045	50006
1731536400	0.00425	0	0.00	0.00425	0.00425	0.00425	0
1731450000	0.00425	0	0.00	0.00425	0.00425	0.00425	0
1731363600	0.00425	-0.0001	-2.30	0.00435	0.00435	0.00425	3300
1731104400	0.00435	-0.00165	-27.50	0.0063	0.0063	0.00435	10400
1731018540	0.006	0	0.00	0.0064	0.0064	0.006	182000
1730903400	0.006	0	0.00	0.006	0.006	0.006	0
1730817000	0.006	0	0.00	0.006	0.006	0.006	0
1730730600	0.006	0	0.00	0.006	0.006	0.006	0
1730471400	0.006	0	0.00	0.006	0.006	0.006	0

Stargaze Entertainment (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관