기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Graphex Group Limited | GRFX | AMEX | 주식예탁증서 (DR) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.31 | 0.2969 | 0.3399 | 0.286 |
GRFX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
GRFX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 0.286 | -0.054 | -15.88% | 0.30 | 0.3075 | 0.26835 | 412,895 |
14 5월(5) 2024 | 0.34 | -0.041 | -10.76% | 0.407 | 0.407 | 0.3066 | 305,417 |
11 5월(5) 2024 | 0.381 | -0.0369 | -8.83% | 0.435 | 0.435 | 0.35 | 340,225 |
10 5월(5) 2024 | 0.4179 | 0.0279 | 7.15% | 0.3795 | 0.44 | 0.3795 | 413,032 |
09 5월(5) 2024 | 0.39 | -0.06 | -13.33% | 0.34 | 0.445 | 0.30 | 1,737,252 |
08 5월(5) 2024 | 0.45 | 0.15 | 50.00% | 0.31 | 0.525 | 0.2854 | 12,861,230 |
07 5월(5) 2024 | 0.30 | 0.0719 | 31.52% | 0.27 | 0.345 | 0.2411 | 6,367,389 |
04 5월(5) 2024 | 0.2281 | -0.0131 | -5.43% | 0.25 | 0.26 | 0.2207 | 134,483 |
03 5월(5) 2024 | 0.2412 | 0.0112 | 4.87% | 0.249 | 0.25 | 0.22 | 111,285 |
02 5월(5) 2024 | 0.230001 | 0.0058 | 2.59% | 0.23 | 0.24 | 0.22 | 72,950 |
01 5월(5) 2024 | 0.2242 | 0.0038 | 1.72% | 0.22 | 0.2599 | 0.2109 | 191,736 |
30 4월(4) 2024 | 0.2204 | -0.0198 | -8.24% | 0.253 | 0.253 | 0.2202 | 216,998 |
27 4월(4) 2024 | 0.2402 | 0.0002 | 0.08% | 0.259 | 0.329 | 0.225001 | 422,733 |
26 4월(4) 2024 | 0.24 | 0.03615 | 17.73% | 0.201 | 0.4178 | 0.201 | 4,056,935 |
25 4월(4) 2024 | 0.20385 | 0.00205 | 1.02% | 0.2104 | 0.2104 | 0.20385 | 11,651 |
24 4월(4) 2024 | 0.2018 | -0.0108 | -5.08% | 0.2029 | 0.2195 | 0.2002 | 55,061 |
23 4월(4) 2024 | 0.2126 | -0.0144 | -6.34% | 0.223 | 0.2299 | 0.21 | 21,310 |
20 4월(4) 2024 | 0.227 | 0.012 | 5.58% | 0.218 | 0.2298 | 0.2107 | 40,157 |
19 4월(4) 2024 | 0.215 | -0.0009 | -0.42% | 0.2159 | 0.2299 | 0.21 | 33,656 |
18 4월(4) 2024 | 0.2159 | -0.0241 | -10.04% | 0.23 | 0.23 | 0.21 | 83,931 |
17 4월(4) 2024 | 0.24 | -0.0057 | -2.32% | 0.2457 | 0.2457 | 0.2111 | 150,323 |
16 4월(4) 2024 | 0.2457 | -0.0123 | -4.77% | 0.2545 | 0.26 | 0.2327 | 164,982 |